Nedap NV (NE3.MU)
Munich - Munich Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
Al cierre: 08:06AM CEST
Periodo de tiempo:
17 may 2023 - 17 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 17 may 2024 | 63.80 | 63.80 | 63.80 | 63.80 | 63.80 | 7 |
| 16 may 2024 | 63.80 | 63.80 | 63.80 | 63.80 | 63.80 | - |
| 15 may 2024 | 63.60 | 63.60 | 63.60 | 63.60 | 63.60 | - |
| 14 may 2024 | 64.20 | 64.20 | 64.20 | 64.20 | 64.20 | - |
| 13 may 2024 | 64.40 | 64.40 | 64.40 | 64.40 | 64.40 | - |
| 10 may 2024 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - |
| 09 may 2024 | 62.60 | 62.60 | 62.60 | 62.60 | 62.60 | - |
| 08 may 2024 | 62.60 | 62.60 | 62.60 | 62.60 | 62.60 | - |
| 07 may 2024 | 62.60 | 62.60 | 62.60 | 62.60 | 62.60 | - |
| 06 may 2024 | 62.60 | 62.60 | 62.60 | 62.60 | 62.60 | - |
| 03 may 2024 | 62.60 | 62.60 | 62.60 | 62.60 | 62.60 | - |
| 02 may 2024 | 62.60 | 62.60 | 62.60 | 62.60 | 62.60 | - |
| 30 abr 2024 | 62.60 | 62.60 | 62.60 | 62.60 | 62.60 | - |
| 29 abr 2024 | 62.60 | 62.60 | 62.60 | 62.60 | 62.60 | - |
| 26 abr 2024 | 62.60 | 62.60 | 62.60 | 62.60 | 62.60 | - |
| 25 abr 2024 | 62.60 | 62.60 | 62.60 | 62.60 | 62.60 | - |
| 24 abr 2024 | 61.80 | 61.80 | 61.80 | 61.80 | 61.80 | - |
| 23 abr 2024 | 61.80 | 61.80 | 61.80 | 61.80 | 61.80 | - |
| 22 abr 2024 | 61.80 | 61.80 | 61.80 | 61.80 | 61.80 | - |
| 19 abr 2024 | 61.80 | 61.80 | 61.80 | 61.80 | 61.80 | - |
| 18 abr 2024 | 62.80 | 62.80 | 62.80 | 62.80 | 62.80 | - |
| 17 abr 2024 | 63.80 | 63.80 | 63.80 | 63.80 | 63.80 | - |
| 16 abr 2024 | 64.60 | 64.60 | 64.60 | 64.60 | 64.60 | - |
| 15 abr 2024 | 67.60 | 67.60 | 67.60 | 67.60 | 67.60 | - |
| 15 abr 2024 | 3.2 Dividendo | |||||
| 12 abr 2024 | 67.80 | 67.80 | 67.80 | 67.80 | 64.60 | - |
| 11 abr 2024 | 67.20 | 67.20 | 67.20 | 67.20 | 64.03 | - |
| 10 abr 2024 | 67.20 | 67.20 | 67.20 | 67.20 | 64.03 | - |
| 09 abr 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 63.84 | - |
| 08 abr 2024 | 67.40 | 67.40 | 67.40 | 67.40 | 64.22 | - |
| 05 abr 2024 | 67.40 | 67.40 | 67.40 | 67.40 | 64.22 | - |
| 04 abr 2024 | 67.80 | 67.80 | 67.80 | 67.80 | 64.60 | - |
| 03 abr 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 64.79 | - |
| 02 abr 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 64.79 | - |
| 28 mar 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 64.79 | - |
| 27 mar 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 64.79 | - |
| 26 mar 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 64.79 | - |
| 25 mar 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 64.79 | - |
| 22 mar 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 64.79 | - |
| 21 mar 2024 | 67.80 | 67.80 | 67.80 | 67.80 | 64.60 | - |
| 20 mar 2024 | 67.80 | 67.80 | 67.80 | 67.80 | 64.60 | - |
| 19 mar 2024 | 67.80 | 67.80 | 67.80 | 67.80 | 64.60 | - |
| 18 mar 2024 | 67.60 | 67.60 | 67.60 | 67.60 | 64.41 | - |
| 15 mar 2024 | 67.60 | 67.60 | 67.60 | 67.60 | 64.41 | - |
| 14 mar 2024 | 67.60 | 67.60 | 67.60 | 67.60 | 64.41 | - |
| 13 mar 2024 | 67.60 | 67.60 | 67.60 | 67.60 | 64.41 | - |
| 12 mar 2024 | 67.60 | 67.60 | 67.60 | 67.60 | 64.41 | - |
| 11 mar 2024 | 67.60 | 67.60 | 67.60 | 67.60 | 64.41 | - |
| 08 mar 2024 | 67.40 | 67.40 | 67.40 | 67.40 | 64.22 | - |
| 07 mar 2024 | 66.80 | 66.80 | 66.80 | 66.80 | 63.65 | - |
| 06 mar 2024 | 66.80 | 66.80 | 66.80 | 66.80 | 63.65 | - |
| 05 mar 2024 | 66.80 | 66.80 | 66.80 | 66.80 | 63.65 | - |
| 04 mar 2024 | 66.80 | 66.80 | 66.80 | 66.80 | 63.65 | - |
| 01 mar 2024 | 66.80 | 66.80 | 66.80 | 66.80 | 63.65 | - |
| 29 feb 2024 | 67.60 | 67.60 | 66.80 | 66.80 | 63.65 | 7 |
| 28 feb 2024 | 67.80 | 67.80 | 67.80 | 67.80 | 64.60 | - |
| 27 feb 2024 | 68.20 | 68.20 | 68.20 | 68.20 | 64.98 | - |
| 26 feb 2024 | 68.20 | 68.20 | 68.20 | 68.20 | 64.98 | - |
| 23 feb 2024 | 68.20 | 68.20 | 68.20 | 68.20 | 64.98 | - |
| 22 feb 2024 | 68.20 | 68.20 | 68.20 | 68.20 | 64.98 | - |
| 21 feb 2024 | 68.20 | 68.20 | 68.20 | 68.20 | 64.98 | - |
| 20 feb 2024 | 68.60 | 68.60 | 68.60 | 68.60 | 65.36 | - |
| 19 feb 2024 | 67.00 | 69.20 | 67.00 | 69.20 | 65.93 | 525 |
| 16 feb 2024 | 66.80 | 66.80 | 66.80 | 66.80 | 63.65 | - |
| 15 feb 2024 | 66.80 | 66.80 | 66.80 | 66.80 | 63.65 | - |
| 14 feb 2024 | 66.80 | 66.80 | 66.80 | 66.80 | 63.65 | - |
| 13 feb 2024 | 66.60 | 67.80 | 66.60 | 67.80 | 64.60 | 500 |
| 12 feb 2024 | 65.60 | 65.60 | 65.60 | 65.60 | 62.50 | - |
| 09 feb 2024 | 65.60 | 65.60 | 65.60 | 65.60 | 62.50 | - |
| 08 feb 2024 | 64.00 | 64.00 | 64.00 | 64.00 | 60.98 | - |
| 07 feb 2024 | 64.00 | 64.00 | 64.00 | 64.00 | 60.98 | - |
| 06 feb 2024 | 64.00 | 64.00 | 64.00 | 64.00 | 60.98 | - |
| 05 feb 2024 | 64.00 | 64.00 | 64.00 | 64.00 | 60.98 | - |
| 02 feb 2024 | 64.00 | 64.00 | 64.00 | 64.00 | 60.98 | - |
| 01 feb 2024 | 64.00 | 64.00 | 64.00 | 64.00 | 60.98 | - |
| 31 ene 2024 | 64.40 | 64.40 | 64.40 | 64.40 | 61.36 | - |
| 30 ene 2024 | 64.40 | 64.40 | 64.40 | 64.40 | 61.36 | - |
| 29 ene 2024 | 64.40 | 64.40 | 64.40 | 64.40 | 61.36 | - |
| 26 ene 2024 | 64.80 | 64.80 | 64.80 | 64.80 | 61.74 | - |
| 25 ene 2024 | 63.80 | 63.80 | 63.80 | 63.80 | 60.79 | - |
| 24 ene 2024 | 63.40 | 63.40 | 63.40 | 63.40 | 60.41 | - |
| 23 ene 2024 | 62.80 | 62.80 | 62.80 | 62.80 | 59.84 | - |
| 22 ene 2024 | 62.80 | 62.80 | 62.80 | 62.80 | 59.84 | - |
| 19 ene 2024 | 62.80 | 62.80 | 62.80 | 62.80 | 59.84 | - |
| 18 ene 2024 | 63.40 | 63.40 | 63.40 | 63.40 | 60.41 | - |
| 17 ene 2024 | 63.40 | 63.40 | 63.40 | 63.40 | 60.41 | - |
| 16 ene 2024 | 64.60 | 64.60 | 64.60 | 64.60 | 61.55 | - |
| 15 ene 2024 | 64.80 | 64.80 | 64.80 | 64.80 | 61.74 | - |
| 12 ene 2024 | 64.80 | 64.80 | 64.80 | 64.80 | 61.74 | - |
| 11 ene 2024 | 64.60 | 64.60 | 64.60 | 64.60 | 61.55 | - |
| 10 ene 2024 | 64.60 | 64.60 | 64.60 | 64.60 | 61.55 | - |
| 09 ene 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 61.93 | - |
| 08 ene 2024 | 65.00 | 66.00 | 65.00 | 66.00 | 62.88 | 15 |
| 05 ene 2024 | 65.40 | 65.40 | 65.40 | 65.40 | 62.31 | - |
| 04 ene 2024 | 65.80 | 65.80 | 65.80 | 65.80 | 62.69 | - |
| 03 ene 2024 | 65.60 | 65.60 | 65.60 | 65.60 | 62.50 | - |
| 02 ene 2024 | 64.40 | 64.40 | 64.40 | 64.40 | 61.36 | - |
| 29 dic 2023 | 64.40 | 64.40 | 64.40 | 64.40 | 61.36 | - |
| 28 dic 2023 | 64.40 | 64.40 | 64.40 | 64.40 | 61.36 | - |
| 27 dic 2023 | 64.40 | 64.40 | 64.40 | 64.40 | 61.36 | - |
| *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.