Nedap NV (NE3.SG)
Stuttgart - Stuttgart Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
Al cierre: 04:15PM CEST
Periodo de tiempo:
28 abr 2023 - 28 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 abr 2024 | 60.80 | 61.40 | 60.80 | 61.40 | 61.40 | - |
| 25 abr 2024 | 62.00 | 62.00 | 61.20 | 61.20 | 61.20 | - |
| 24 abr 2024 | 60.80 | 62.40 | 60.80 | 62.40 | 62.40 | - |
| 23 abr 2024 | 60.40 | 60.80 | 60.40 | 60.60 | 60.60 | - |
| 22 abr 2024 | 60.80 | 61.20 | 60.80 | 60.80 | 60.80 | - |
| 19 abr 2024 | 60.60 | 60.60 | 60.60 | 60.60 | 60.60 | - |
| 18 abr 2024 | 61.20 | 61.20 | 61.20 | 61.20 | 61.20 | - |
| 17 abr 2024 | 62.40 | 62.40 | 62.40 | 62.40 | 62.40 | - |
| 16 abr 2024 | 62.80 | 62.80 | 62.80 | 62.80 | 62.80 | - |
| 15 abr 2024 | 64.20 | 64.20 | 64.20 | 64.20 | 64.20 | - |
| 15 abr 2024 | 3.2 Dividendo | |||||
| 12 abr 2024 | 66.20 | 67.20 | 66.20 | 67.20 | 64.00 | - |
| 11 abr 2024 | 66.40 | 66.60 | 66.40 | 66.60 | 63.43 | - |
| 10 abr 2024 | 66.20 | 66.80 | 66.20 | 66.80 | 63.62 | - |
| 09 abr 2024 | 66.60 | 66.80 | 66.60 | 66.80 | 63.62 | - |
| 08 abr 2024 | 66.40 | 66.40 | 66.40 | 66.40 | 63.24 | - |
| 05 abr 2024 | 66.20 | 67.00 | 66.20 | 66.60 | 63.43 | - |
| 04 abr 2024 | 66.20 | 66.80 | 66.20 | 66.80 | 63.62 | - |
| 03 abr 2024 | 66.60 | 67.00 | 66.60 | 66.60 | 63.43 | - |
| 02 abr 2024 | 66.40 | 67.20 | 66.40 | 66.80 | 63.62 | - |
| 28 mar 2024 | 66.60 | 67.00 | 66.60 | 66.80 | 63.62 | - |
| 27 mar 2024 | 66.80 | 67.20 | 66.80 | 67.00 | 63.81 | - |
| 26 mar 2024 | 66.80 | 67.40 | 66.80 | 67.00 | 63.81 | - |
| 25 mar 2024 | 66.80 | 67.60 | 66.80 | 67.20 | 64.00 | - |
| 22 mar 2024 | 67.00 | 67.40 | 67.00 | 67.40 | 64.19 | - |
| 21 mar 2024 | 66.40 | 67.20 | 66.40 | 67.00 | 63.81 | - |
| 20 mar 2024 | 66.40 | 67.00 | 66.40 | 67.00 | 63.81 | - |
| 19 mar 2024 | 66.80 | 67.00 | 66.80 | 66.80 | 63.62 | - |
| 18 mar 2024 | 66.40 | 67.20 | 66.40 | 67.00 | 63.81 | - |
| 15 mar 2024 | 66.40 | 67.00 | 66.40 | 67.00 | 63.81 | - |
| 14 mar 2024 | 66.40 | 67.00 | 66.40 | 66.60 | 63.43 | - |
| 13 mar 2024 | 66.40 | 66.80 | 66.40 | 66.80 | 63.62 | - |
| 12 mar 2024 | 66.20 | 66.80 | 66.20 | 66.80 | 63.62 | 102 |
| 11 mar 2024 | 66.80 | 66.80 | 66.80 | 66.80 | 63.62 | - |
| 08 mar 2024 | 66.00 | 66.00 | 66.00 | 66.00 | 62.86 | - |
| 07 mar 2024 | 65.40 | 66.40 | 65.40 | 66.40 | 63.24 | - |
| 06 mar 2024 | 65.40 | 65.80 | 65.40 | 65.60 | 62.48 | - |
| 05 mar 2024 | 65.60 | 65.60 | 65.60 | 65.60 | 62.48 | - |
| 04 mar 2024 | 65.60 | 66.00 | 65.60 | 65.80 | 62.67 | - |
| 01 mar 2024 | 65.60 | 65.80 | 65.60 | 65.80 | 62.67 | - |
| 29 feb 2024 | 65.60 | 66.00 | 65.60 | 65.80 | 62.67 | - |
| 28 feb 2024 | 66.20 | 66.60 | 64.80 | 65.40 | 62.29 | - |
| 27 feb 2024 | 66.80 | 67.00 | 66.60 | 66.60 | 63.43 | - |
| 26 feb 2024 | 67.00 | 67.20 | 66.20 | 66.40 | 63.24 | - |
| 23 feb 2024 | 66.20 | 69.80 | 66.20 | 69.80 | 66.48 | 224 |
| 22 feb 2024 | 66.20 | 66.20 | 66.20 | 66.20 | 63.05 | - |
| 21 feb 2024 | 66.40 | 66.40 | 66.20 | 66.40 | 63.24 | - |
| 20 feb 2024 | 66.60 | 67.00 | 66.60 | 66.80 | 63.62 | - |
| 19 feb 2024 | 66.20 | 67.60 | 66.20 | 67.00 | 63.81 | - |
| 16 feb 2024 | 65.20 | 65.80 | 65.20 | 65.40 | 62.29 | - |
| 15 feb 2024 | 65.20 | 65.80 | 65.20 | 65.40 | 62.29 | - |
| 14 feb 2024 | 65.40 | 65.40 | 65.40 | 65.40 | 62.29 | - |
| 13 feb 2024 | 65.60 | 66.60 | 65.60 | 66.00 | 62.86 | - |
| 12 feb 2024 | 64.40 | 66.00 | 64.40 | 66.00 | 62.86 | - |
| 09 feb 2024 | 64.20 | 65.00 | 64.20 | 64.60 | 61.52 | - |
| 08 feb 2024 | 62.40 | 64.40 | 62.40 | 64.40 | 61.33 | - |
| 07 feb 2024 | 62.20 | 63.00 | 62.20 | 62.60 | 59.62 | - |
| 06 feb 2024 | 62.60 | 62.80 | 62.40 | 62.60 | 59.62 | - |
| 05 feb 2024 | 62.80 | 63.00 | 62.60 | 63.00 | 60.00 | - |
| 02 feb 2024 | 62.40 | 63.20 | 62.40 | 63.20 | 60.19 | - |
| 01 feb 2024 | 62.60 | 63.00 | 62.60 | 63.00 | 60.00 | - |
| 31 ene 2024 | 62.80 | 63.00 | 62.60 | 62.60 | 59.62 | - |
| 30 ene 2024 | 62.40 | 63.00 | 62.40 | 63.00 | 60.00 | - |
| 29 ene 2024 | 63.00 | 63.00 | 63.00 | 63.00 | 60.00 | - |
| 26 ene 2024 | 63.80 | 64.40 | 63.40 | 63.40 | 60.38 | - |
| 25 ene 2024 | 63.00 | 63.40 | 63.00 | 63.40 | 60.38 | - |
| 24 ene 2024 | 62.40 | 63.60 | 62.40 | 63.60 | 60.57 | - |
| 23 ene 2024 | 61.80 | 63.40 | 61.80 | 62.60 | 59.62 | - |
| 22 ene 2024 | 61.40 | 62.00 | 61.40 | 62.00 | 59.05 | - |
| 19 ene 2024 | 61.60 | 62.00 | 61.60 | 62.00 | 59.05 | - |
| 18 ene 2024 | 61.60 | 62.40 | 61.60 | 62.00 | 59.05 | - |
| 17 ene 2024 | 62.20 | 62.20 | 62.00 | 62.00 | 59.05 | - |
| 16 ene 2024 | 62.80 | 62.80 | 62.40 | 62.60 | 59.62 | - |
| 15 ene 2024 | 63.00 | 63.00 | 63.00 | 63.00 | 60.00 | - |
| 12 ene 2024 | 63.40 | 63.60 | 63.40 | 63.40 | 60.38 | - |
| 11 ene 2024 | 63.40 | 63.80 | 63.40 | 63.80 | 60.76 | - |
| 10 ene 2024 | 63.40 | 64.20 | 63.40 | 63.40 | 60.38 | - |
| 09 ene 2024 | 63.40 | 63.80 | 63.40 | 63.40 | 60.38 | - |
| 08 ene 2024 | 63.80 | 64.40 | 63.80 | 64.00 | 60.95 | - |
| 05 ene 2024 | 63.60 | 64.20 | 63.60 | 64.00 | 60.95 | - |
| 04 ene 2024 | 64.20 | 64.60 | 64.00 | 64.00 | 60.95 | - |
| 03 ene 2024 | 64.60 | 65.00 | 64.40 | 64.40 | 61.33 | - |
| 02 ene 2024 | 63.00 | 65.20 | 63.00 | 64.80 | 61.71 | - |
| 29 dic 2023 | 63.20 | 63.40 | 63.20 | 63.40 | 60.38 | - |
| 28 dic 2023 | 63.40 | 63.80 | 63.40 | 63.60 | 60.57 | - |
| 27 dic 2023 | 63.20 | 64.20 | 63.20 | 63.40 | 60.38 | - |
| 22 dic 2023 | 63.00 | 63.60 | 63.00 | 63.60 | 60.57 | - |
| 21 dic 2023 | 63.40 | 63.60 | 63.40 | 63.60 | 60.57 | - |
| 20 dic 2023 | 63.40 | 63.60 | 63.40 | 63.60 | 60.57 | - |
| 19 dic 2023 | 63.00 | 63.40 | 63.00 | 63.40 | 60.38 | - |
| 18 dic 2023 | 63.00 | 63.20 | 63.00 | 63.20 | 60.19 | - |
| 15 dic 2023 | 61.60 | 62.80 | 61.60 | 62.80 | 59.81 | - |
| 14 dic 2023 | 61.20 | 62.40 | 61.20 | 61.80 | 58.86 | - |
| 13 dic 2023 | 60.20 | 61.40 | 60.20 | 61.40 | 58.48 | - |
| 12 dic 2023 | 60.20 | 60.40 | 60.20 | 60.40 | 57.52 | - |
| 11 dic 2023 | 60.00 | 60.40 | 60.00 | 60.20 | 57.33 | - |
| 08 dic 2023 | 59.40 | 60.20 | 59.40 | 60.20 | 57.33 | - |
| 07 dic 2023 | 59.40 | 59.80 | 59.40 | 59.80 | 56.95 | - |
| 06 dic 2023 | 59.40 | 59.60 | 59.40 | 59.60 | 56.76 | - |
| 05 dic 2023 | 59.60 | 59.80 | 59.60 | 59.80 | 56.95 | - |
| *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.