NEC Corporation (NEC1.F)
Frankfurt - Frankfurt Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
A partir del 05:24PM CEST. Mercado abierto.
Periodo de tiempo:
02 jul 2023 - 02 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 jul 2024 | 77.90 | 78.00 | 77.90 | 78.00 | 78.00 | 100 |
| 01 jul 2024 | 76.02 | 77.16 | 76.02 | 77.16 | 77.16 | 80 |
| 28 jun 2024 | 76.52 | 77.76 | 76.46 | 76.46 | 76.46 | 349 |
| 27 jun 2024 | 78.58 | 78.58 | 78.32 | 78.32 | 78.32 | 50 |
| 26 jun 2024 | 77.10 | 78.12 | 76.76 | 76.76 | 76.76 | 9 |
| 25 jun 2024 | 75.58 | 75.60 | 75.58 | 75.60 | 75.60 | - |
| 24 jun 2024 | 74.46 | 74.46 | 74.30 | 74.30 | 74.30 | - |
| 21 jun 2024 | 73.80 | 73.80 | 73.80 | 73.80 | 73.80 | - |
| 20 jun 2024 | 74.66 | 74.66 | 74.50 | 74.50 | 74.50 | - |
| 19 jun 2024 | 74.56 | 74.56 | 74.36 | 74.36 | 74.36 | - |
| 18 jun 2024 | 73.68 | 73.72 | 73.68 | 73.72 | 73.72 | - |
| 17 jun 2024 | 72.90 | 72.90 | 72.50 | 72.50 | 72.50 | - |
| 14 jun 2024 | 74.16 | 74.16 | 72.90 | 72.90 | 72.90 | 14 |
| 13 jun 2024 | 72.04 | 72.54 | 72.04 | 72.54 | 72.54 | - |
| 12 jun 2024 | 72.30 | 72.30 | 72.06 | 72.06 | 72.06 | - |
| 11 jun 2024 | 72.76 | 73.16 | 72.76 | 73.02 | 73.02 | 54 |
| 10 jun 2024 | 72.42 | 72.42 | 72.42 | 72.42 | 72.42 | - |
| 07 jun 2024 | 71.08 | 71.20 | 70.40 | 70.40 | 70.40 | 100 |
| 06 jun 2024 | 69.98 | 70.00 | 69.72 | 69.72 | 69.72 | 224 |
| 05 jun 2024 | 68.08 | 68.08 | 68.02 | 68.02 | 68.02 | - |
| 04 jun 2024 | 68.62 | 68.90 | 68.62 | 68.90 | 68.90 | - |
| 03 jun 2024 | 67.82 | 67.82 | 67.82 | 67.82 | 67.82 | - |
| 31 may 2024 | 67.82 | 67.82 | 67.82 | 67.82 | 67.82 | - |
| 30 may 2024 | 66.20 | 66.20 | 65.90 | 65.90 | 65.90 | - |
| 29 may 2024 | 67.56 | 67.64 | 67.56 | 67.64 | 67.64 | - |
| 28 may 2024 | 69.58 | 70.64 | 69.56 | 69.56 | 69.56 | 140 |
| 27 may 2024 | 69.54 | 69.54 | 69.54 | 69.54 | 69.54 | - |
| 24 may 2024 | 67.38 | 67.38 | 67.24 | 67.24 | 67.24 | - |
| 23 may 2024 | 67.20 | 67.20 | 67.12 | 67.20 | 67.20 | 105 |
| 22 may 2024 | 65.52 | 65.62 | 65.52 | 65.62 | 65.62 | - |
| 21 may 2024 | 65.30 | 65.32 | 65.30 | 65.32 | 65.32 | - |
| 20 may 2024 | 64.76 | 64.76 | 64.76 | 64.76 | 64.76 | - |
| 17 may 2024 | 64.40 | 64.40 | 64.40 | 64.40 | 64.40 | - |
| 16 may 2024 | 65.06 | 65.06 | 64.68 | 64.68 | 64.68 | - |
| 15 may 2024 | 64.30 | 64.70 | 64.30 | 64.70 | 64.70 | 119 |
| 14 may 2024 | 63.90 | 63.90 | 63.68 | 63.68 | 63.68 | - |
| 13 may 2024 | 63.78 | 63.78 | 63.78 | 63.78 | 63.78 | - |
| 10 may 2024 | 63.00 | 63.38 | 63.00 | 63.38 | 63.38 | 100 |
| 09 may 2024 | 64.20 | 64.20 | 64.20 | 64.20 | 64.20 | - |
| 08 may 2024 | 64.78 | 64.78 | 64.64 | 64.64 | 64.64 | - |
| 07 may 2024 | 68.16 | 68.16 | 68.06 | 68.06 | 68.06 | - |
| 06 may 2024 | 67.08 | 67.08 | 67.02 | 67.04 | 67.04 | 97 |
| 03 may 2024 | 67.52 | 67.52 | 67.44 | 67.44 | 67.44 | - |
| 02 may 2024 | 66.66 | 66.66 | 66.66 | 66.66 | 66.66 | - |
| 30 abr 2024 | 67.98 | 67.98 | 67.80 | 67.80 | 67.80 | - |
| 29 abr 2024 | 65.52 | 65.52 | 65.00 | 65.00 | 65.00 | 2 |
| 26 abr 2024 | 65.50 | 65.50 | 63.96 | 63.96 | 63.96 | 607 |
| 25 abr 2024 | 64.02 | 64.20 | 62.12 | 62.12 | 62.12 | 290 |
| 24 abr 2024 | 66.08 | 66.08 | 64.74 | 64.74 | 64.74 | 76 |
| 23 abr 2024 | 64.92 | 65.74 | 64.92 | 65.74 | 65.74 | 7 |
| 22 abr 2024 | 64.18 | 64.50 | 64.18 | 64.50 | 64.50 | 47 |
| 19 abr 2024 | 65.08 | 65.08 | 64.02 | 64.02 | 64.02 | - |
| 18 abr 2024 | 66.08 | 66.12 | 66.06 | 66.12 | 66.12 | 50 |
| 17 abr 2024 | 66.78 | 66.78 | 66.62 | 66.62 | 66.62 | 1 |
| 16 abr 2024 | 66.76 | 66.76 | 66.62 | 66.62 | 66.62 | 1 |
| 15 abr 2024 | 69.46 | 69.46 | 69.46 | 69.46 | 69.46 | - |
| 12 abr 2024 | 70.24 | 71.50 | 70.24 | 71.50 | 71.50 | 60 |
| 11 abr 2024 | 69.46 | 69.52 | 69.46 | 69.52 | 69.52 | - |
| 10 abr 2024 | 68.52 | 69.64 | 68.50 | 68.50 | 68.50 | 150 |
| 09 abr 2024 | 68.40 | 68.50 | 68.40 | 68.50 | 68.50 | - |
| 08 abr 2024 | 67.90 | 68.86 | 67.90 | 68.86 | 68.86 | 60 |
| 05 abr 2024 | 67.06 | 67.06 | 66.88 | 66.88 | 66.88 | 50 |
| 04 abr 2024 | 67.04 | 67.34 | 67.04 | 67.34 | 67.34 | - |
| 03 abr 2024 | 65.90 | 65.90 | 65.52 | 65.52 | 65.52 | - |
| 02 abr 2024 | 67.60 | 67.60 | 66.60 | 66.60 | 66.60 | 20 |
| 28 mar 2024 | 67.50 | 68.50 | 67.50 | 68.50 | 68.50 | - |
| 28 mar 2024 | 60 Dividendo | |||||
| 27 mar 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 7.00 | 1 |
| 26 mar 2024 | 66.00 | 66.00 | 66.00 | 66.00 | 6.90 | - |
| 25 mar 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 7.00 | - |
| 22 mar 2024 | 68.50 | 69.50 | 68.50 | 68.50 | 7.16 | 29 |
| 21 mar 2024 | 68.00 | 69.00 | 67.50 | 68.00 | 7.10 | 350 |
| 20 mar 2024 | 65.50 | 65.50 | 64.50 | 64.50 | 6.74 | 337 |
| 19 mar 2024 | 66.00 | 66.00 | 65.50 | 65.50 | 6.84 | 76 |
| 18 mar 2024 | 67.50 | 67.50 | 67.50 | 67.50 | 7.05 | 10 |
| 15 mar 2024 | 67.50 | 68.50 | 67.50 | 67.50 | 7.05 | 700 |
| 14 mar 2024 | 65.50 | 65.50 | 65.50 | 65.50 | 6.84 | - |
| 13 mar 2024 | 64.00 | 64.50 | 63.50 | 63.50 | 6.63 | 94 |
| 12 mar 2024 | 61.50 | 62.50 | 61.50 | 62.50 | 6.53 | - |
| 11 mar 2024 | 61.50 | 63.00 | 61.50 | 61.50 | 6.43 | 162 |
| 08 mar 2024 | 63.00 | 63.50 | 62.00 | 62.00 | 6.48 | 265 |
| 07 mar 2024 | 63.00 | 63.00 | 63.00 | 63.00 | 6.58 | - |
| 06 mar 2024 | 62.50 | 63.00 | 62.50 | 63.00 | 6.58 | 600 |
| 05 mar 2024 | 62.50 | 62.50 | 61.00 | 61.00 | 6.37 | 207 |
| 04 mar 2024 | 62.50 | 63.50 | 62.00 | 62.00 | 6.48 | 462 |
| 01 mar 2024 | 63.00 | 64.50 | 63.00 | 64.50 | 6.74 | 30 |
| 29 feb 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 6.48 | 53 |
| 28 feb 2024 | 60.50 | 60.50 | 60.50 | 60.50 | 6.32 | - |
| 27 feb 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 6.48 | - |
| 26 feb 2024 | 62.50 | 63.00 | 62.50 | 63.00 | 6.58 | 253 |
| 23 feb 2024 | 60.50 | 61.00 | 60.00 | 60.50 | 6.32 | 78 |
| 22 feb 2024 | 60.00 | 60.50 | 60.00 | 60.50 | 6.32 | - |
| 21 feb 2024 | 59.50 | 60.00 | 59.50 | 60.00 | 6.27 | - |
| 20 feb 2024 | 60.50 | 60.50 | 59.50 | 59.50 | 6.22 | 52 |
| 19 feb 2024 | 61.50 | 62.00 | 61.50 | 61.50 | 6.43 | 513 |
| 16 feb 2024 | 61.50 | 61.50 | 61.00 | 61.00 | 6.37 | 67 |
| 15 feb 2024 | 59.50 | 61.00 | 59.50 | 61.00 | 6.37 | 42 |
| 14 feb 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 6.27 | - |
| 13 feb 2024 | 60.00 | 60.00 | 59.50 | 59.50 | 6.22 | 70 |
| 12 feb 2024 | 59.00 | 59.50 | 59.00 | 59.00 | 6.16 | 40 |
| *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.