Nitto Denko Corp (ND5.SG)
Stuttgart - Stuttgart Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 04:45PM CEST
Periodo de tiempo:
07 jul 2023 - 07 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 05 jul 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - |
| 04 jul 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - |
| 03 jul 2024 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | - |
| 02 jul 2024 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | - |
| 01 jul 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - |
| 28 jun 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - |
| 27 jun 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - |
| 26 jun 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - |
| 25 jun 2024 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - |
| 24 jun 2024 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | - |
| 21 jun 2024 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - |
| 20 jun 2024 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - |
| 19 jun 2024 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - |
| 18 jun 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - |
| 17 jun 2024 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - |
| 14 jun 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - |
| 13 jun 2024 | 72.00 | 73.00 | 72.00 | 73.00 | 73.00 | - |
| 12 jun 2024 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | - |
| 11 jun 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - |
| 10 jun 2024 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - |
| 07 jun 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - |
| 06 jun 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | - |
| 05 jun 2024 | 68.00 | 70.00 | 68.00 | 70.00 | 70.00 | 73 |
| 04 jun 2024 | 68.50 | 71.00 | 68.50 | 71.00 | 71.00 | 100 |
| 03 jun 2024 | 69.50 | 72.00 | 69.50 | 71.50 | 71.50 | 520 |
| 31 may 2024 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | - |
| 30 may 2024 | 69.50 | 71.00 | 69.50 | 71.00 | 71.00 | - |
| 29 may 2024 | 70.00 | 72.50 | 70.00 | 72.50 | 72.50 | 700 |
| 28 may 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | 35 |
| 27 may 2024 | 71.50 | 74.50 | 71.50 | 74.50 | 74.50 | 97 |
| 24 may 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - |
| 23 may 2024 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - |
| 22 may 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | - |
| 21 may 2024 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - |
| 20 may 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - |
| 17 may 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - |
| 16 may 2024 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | - |
| 15 may 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - |
| 14 may 2024 | 72.50 | 72.50 | 72.00 | 72.00 | 72.00 | - |
| 13 may 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - |
| 10 may 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - |
| 09 may 2024 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - |
| 08 may 2024 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | - |
| 07 may 2024 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - |
| 06 may 2024 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | - |
| 03 may 2024 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 80 |
| 02 may 2024 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - |
| 30 abr 2024 | 77.00 | 77.00 | 76.50 | 76.50 | 76.50 | 20 |
| 29 abr 2024 | 83.50 | 84.00 | 83.50 | 84.00 | 84.00 | - |
| 26 abr 2024 | 84.00 | 84.00 | 80.00 | 80.00 | 80.00 | 500 |
| 25 abr 2024 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - |
| 24 abr 2024 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | - |
| 23 abr 2024 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | - |
| 22 abr 2024 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | 125 |
| 19 abr 2024 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | - |
| 18 abr 2024 | 84.50 | 84.50 | 82.00 | 84.00 | 84.00 | 96 |
| 17 abr 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - |
| 16 abr 2024 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | - |
| 15 abr 2024 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | - |
| 12 abr 2024 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | - |
| 11 abr 2024 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | - |
| 10 abr 2024 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | - |
| 09 abr 2024 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | - |
| 08 abr 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - |
| 05 abr 2024 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | - |
| 04 abr 2024 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | - |
| 03 abr 2024 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | - |
| 02 abr 2024 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | - |
| 28 mar 2024 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | - |
| 28 mar 2024 | 130 Dividendo | |||||
| 27 mar 2024 | 86.00 | 86.00 | 86.00 | 86.00 | -44.00 | - |
| 26 mar 2024 | 85.00 | 85.00 | 85.00 | 85.00 | -43.49 | - |
| 25 mar 2024 | 85.50 | 85.50 | 85.50 | 85.50 | -43.74 | - |
| 22 mar 2024 | 86.50 | 86.50 | 86.50 | 86.50 | -44.26 | - |
| 21 mar 2024 | 85.00 | 85.00 | 85.00 | 85.00 | -43.49 | - |
| 20 mar 2024 | 86.00 | 86.00 | 86.00 | 86.00 | -44.00 | - |
| 19 mar 2024 | 86.50 | 86.50 | 86.50 | 86.50 | -44.26 | - |
| 18 mar 2024 | 85.50 | 85.50 | 85.50 | 85.50 | -43.74 | - |
| 15 mar 2024 | 84.00 | 84.00 | 84.00 | 84.00 | -42.98 | - |
| 14 mar 2024 | 83.00 | 83.00 | 83.00 | 83.00 | -42.47 | - |
| 13 mar 2024 | 84.50 | 84.50 | 84.50 | 84.50 | -43.23 | - |
| 12 mar 2024 | 84.00 | 84.00 | 84.00 | 84.00 | -42.98 | - |
| 11 mar 2024 | 83.50 | 83.50 | 83.50 | 83.50 | -42.72 | - |
| 08 mar 2024 | 84.00 | 84.00 | 84.00 | 84.00 | -42.98 | - |
| 07 mar 2024 | 84.00 | 84.00 | 84.00 | 84.00 | -42.98 | - |
| 06 mar 2024 | 84.50 | 84.50 | 84.50 | 84.50 | -43.23 | - |
| 05 mar 2024 | 84.50 | 84.50 | 84.50 | 84.50 | -43.23 | - |
| 04 mar 2024 | 85.00 | 85.00 | 85.00 | 85.00 | -43.49 | - |
| 01 mar 2024 | 85.00 | 85.00 | 85.00 | 85.00 | -43.49 | - |
| 29 feb 2024 | 83.50 | 83.50 | 83.50 | 83.50 | -42.72 | - |
| 28 feb 2024 | 83.50 | 83.50 | 83.50 | 83.50 | -42.72 | - |
| 27 feb 2024 | 83.50 | 84.00 | 83.50 | 84.00 | -42.98 | - |
| 26 feb 2024 | 84.00 | 84.00 | 84.00 | 84.00 | -42.98 | - |
| 23 feb 2024 | 84.50 | 84.50 | 84.50 | 84.50 | -43.23 | - |
| 22 feb 2024 | 85.00 | 85.00 | 85.00 | 85.00 | -43.49 | - |
| 21 feb 2024 | 84.50 | 84.50 | 84.50 | 84.50 | -43.23 | - |
| 20 feb 2024 | 84.00 | 84.00 | 84.00 | 84.00 | -42.98 | - |
| 19 feb 2024 | 85.50 | 88.50 | 85.50 | 88.50 | -45.28 | 10 |
| 16 feb 2024 | 86.50 | 86.50 | 86.50 | 86.50 | -44.26 | - |
| 15 feb 2024 | 85.50 | 88.00 | 85.50 | 88.00 | -45.02 | 200 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.