U.S. markets open in 18 minutes
F S&P 500
5,257.75 +11.50 (+0.22%) F Dow Jones
39,726.00 +84.00 (+0.21%) F Nasdaq
18,306.25 +51.25 (+0.28%) E-mini Russell 2000 Index Futur
2,084.80 +16.90 (+0.82%) Petróleo
78.83 +0.57 (+0.73%) Oro
2,354.80 -20.20 (-0.85%)
Nedap N.V. (NEDAP.AS)
Amsterdam - Amsterdam Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
A partir del 02:25PM CEST. Mercado abierto.
Periodo de tiempo:
13 may 2023 - 13 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 13 may 2024 | 64.20 | 64.40 | 63.60 | 64.20 | 64.20 | 2,249 |
| 10 may 2024 | 64.40 | 65.20 | 63.40 | 64.60 | 64.60 | 11,084 |
| 09 may 2024 | 62.20 | 64.20 | 62.20 | 63.20 | 63.20 | 5,365 |
| 08 may 2024 | 62.40 | 63.00 | 62.20 | 62.20 | 62.20 | 2,012 |
| 07 may 2024 | 62.20 | 62.80 | 62.20 | 62.40 | 62.40 | 1,640 |
| 06 may 2024 | 62.60 | 63.00 | 62.00 | 62.20 | 62.20 | 3,141 |
| 03 may 2024 | 62.40 | 62.40 | 61.40 | 62.20 | 62.20 | 1,783 |
| 02 may 2024 | 62.40 | 62.40 | 62.00 | 62.00 | 62.00 | 1,567 |
| 30 abr 2024 | 63.40 | 63.40 | 62.00 | 62.20 | 62.20 | 776 |
| 29 abr 2024 | 62.80 | 63.60 | 62.80 | 62.80 | 62.80 | 2,550 |
| 26 abr 2024 | 62.20 | 62.80 | 62.00 | 62.40 | 62.40 | 1,939 |
| 25 abr 2024 | 62.60 | 63.00 | 61.80 | 61.80 | 61.80 | 1,512 |
| 24 abr 2024 | 62.20 | 63.60 | 62.20 | 63.00 | 63.00 | 3,505 |
| 23 abr 2024 | 61.80 | 62.00 | 61.40 | 62.00 | 62.00 | 3,835 |
| 22 abr 2024 | 62.40 | 62.40 | 61.40 | 61.40 | 61.40 | 1,386 |
| 19 abr 2024 | 62.00 | 62.20 | 61.00 | 61.60 | 61.60 | 4,959 |
| 18 abr 2024 | 62.60 | 62.60 | 61.60 | 61.60 | 61.60 | 5,311 |
| 17 abr 2024 | 63.20 | 63.40 | 62.00 | 62.20 | 62.20 | 6,358 |
| 16 abr 2024 | 64.40 | 64.40 | 62.40 | 63.40 | 63.40 | 21,800 |
| 15 abr 2024 | 65.20 | 65.20 | 64.20 | 64.40 | 64.40 | 7,293 |
| 15 abr 2024 | 3.2 Dividendo | |||||
| 12 abr 2024 | 67.80 | 68.40 | 67.60 | 68.00 | 64.80 | 12,620 |
| 11 abr 2024 | 67.60 | 68.00 | 67.40 | 67.80 | 64.61 | 2,394 |
| 10 abr 2024 | 67.40 | 68.20 | 67.40 | 67.60 | 64.42 | 5,217 |
| 09 abr 2024 | 67.80 | 68.00 | 67.20 | 67.40 | 64.23 | 10,381 |
| 08 abr 2024 | 67.20 | 68.20 | 67.20 | 67.40 | 64.23 | 10,765 |
| 05 abr 2024 | 67.40 | 68.20 | 67.20 | 67.60 | 64.42 | 3,197 |
| 04 abr 2024 | 67.40 | 68.00 | 67.00 | 67.40 | 64.23 | 4,034 |
| 03 abr 2024 | 68.00 | 68.00 | 67.40 | 67.40 | 64.23 | 2,778 |
| 02 abr 2024 | 67.60 | 68.20 | 67.60 | 68.00 | 64.80 | 4,733 |
| 28 mar 2024 | 68.00 | 68.20 | 67.40 | 67.60 | 64.42 | 2,309 |
| 27 mar 2024 | 68.20 | 68.40 | 67.40 | 68.00 | 64.80 | 3,414 |
| 26 mar 2024 | 68.60 | 68.60 | 68.00 | 68.40 | 65.18 | 2,839 |
| 25 mar 2024 | 68.40 | 68.60 | 68.00 | 68.00 | 64.80 | 2,888 |
| 22 mar 2024 | 68.40 | 68.40 | 67.80 | 68.40 | 65.18 | 2,792 |
| 21 mar 2024 | 68.20 | 68.40 | 67.60 | 68.40 | 65.18 | 5,483 |
| 20 mar 2024 | 68.20 | 68.20 | 67.60 | 67.60 | 64.42 | 2,242 |
| 19 mar 2024 | 68.40 | 68.40 | 67.60 | 68.20 | 64.99 | 7,641 |
| 18 mar 2024 | 67.80 | 68.40 | 67.80 | 68.20 | 64.99 | 8,164 |
| 15 mar 2024 | 68.00 | 68.40 | 67.40 | 67.40 | 64.23 | 4,148 |
| 14 mar 2024 | 68.00 | 68.00 | 67.60 | 67.60 | 64.42 | 2,356 |
| 13 mar 2024 | 67.80 | 68.00 | 67.60 | 67.80 | 64.61 | 1,836 |
| 12 mar 2024 | 68.00 | 68.00 | 67.20 | 67.80 | 64.61 | 2,157 |
| 11 mar 2024 | 67.40 | 68.00 | 67.40 | 67.60 | 64.42 | 3,478 |
| 08 mar 2024 | 68.00 | 68.60 | 67.40 | 68.00 | 64.80 | 8,406 |
| 07 mar 2024 | 66.80 | 68.00 | 66.60 | 67.80 | 64.61 | 7,623 |
| 06 mar 2024 | 67.20 | 67.20 | 66.40 | 66.40 | 63.28 | 2,502 |
| 05 mar 2024 | 66.80 | 67.40 | 66.40 | 66.80 | 63.66 | 1,013 |
| 04 mar 2024 | 67.00 | 67.20 | 66.40 | 66.80 | 63.66 | 2,566 |
| 01 mar 2024 | 67.40 | 67.40 | 66.20 | 66.20 | 63.08 | 2,192 |
| 29 feb 2024 | 67.00 | 67.20 | 66.60 | 67.00 | 63.85 | 2,354 |
| 28 feb 2024 | 67.60 | 67.80 | 65.60 | 67.00 | 63.85 | 16,288 |
| 27 feb 2024 | 68.00 | 68.00 | 67.40 | 67.40 | 64.23 | 2,587 |
| 26 feb 2024 | 68.40 | 68.60 | 67.20 | 68.00 | 64.80 | 9,809 |
| 23 feb 2024 | 67.60 | 68.60 | 67.60 | 67.80 | 64.61 | 5,264 |
| 22 feb 2024 | 67.60 | 68.00 | 67.20 | 67.60 | 64.42 | 4,710 |
| 21 feb 2024 | 67.80 | 68.00 | 67.20 | 67.80 | 64.61 | 1,918 |
| 20 feb 2024 | 68.00 | 68.00 | 67.40 | 67.60 | 64.42 | 1,464 |
| 19 feb 2024 | 68.00 | 68.60 | 67.80 | 68.20 | 64.99 | 7,909 |
| 16 feb 2024 | 66.20 | 67.80 | 66.20 | 67.40 | 64.23 | 3,536 |
| 15 feb 2024 | 66.60 | 67.00 | 66.20 | 66.40 | 63.28 | 1,249 |
| 14 feb 2024 | 67.00 | 67.00 | 66.20 | 66.20 | 63.08 | 11,024 |
| 13 feb 2024 | 67.60 | 68.20 | 66.40 | 66.40 | 63.28 | 3,693 |
| 12 feb 2024 | 65.80 | 67.40 | 65.80 | 67.00 | 63.85 | 14,283 |
| 09 feb 2024 | 66.00 | 66.00 | 65.20 | 65.80 | 62.70 | 3,602 |
| 08 feb 2024 | 64.80 | 66.00 | 64.00 | 65.80 | 62.70 | 6,125 |
| 07 feb 2024 | 63.20 | 64.80 | 63.20 | 63.60 | 60.61 | 2,599 |
| 06 feb 2024 | 63.40 | 63.80 | 63.20 | 63.60 | 60.61 | 1,126 |
| 05 feb 2024 | 63.80 | 64.40 | 63.60 | 64.00 | 60.99 | 1,979 |
| 02 feb 2024 | 63.80 | 64.20 | 63.80 | 64.00 | 60.99 | 1,129 |
| 01 feb 2024 | 63.20 | 64.20 | 63.20 | 63.60 | 60.61 | 1,551 |
| 31 ene 2024 | 64.40 | 64.40 | 63.40 | 63.60 | 60.61 | 983 |
| 30 ene 2024 | 64.00 | 64.40 | 63.80 | 64.40 | 61.37 | 1,244 |
| 29 ene 2024 | 64.40 | 64.60 | 63.40 | 64.00 | 60.99 | 2,515 |
| 26 ene 2024 | 65.20 | 65.40 | 63.40 | 64.00 | 60.99 | 2,367 |
| 25 ene 2024 | 64.20 | 65.20 | 64.20 | 65.20 | 62.13 | 1,100 |
| 24 ene 2024 | 64.00 | 65.00 | 64.00 | 64.20 | 61.18 | 4,542 |
| 23 ene 2024 | 63.40 | 64.40 | 63.40 | 63.40 | 60.42 | 776 |
| 22 ene 2024 | 62.80 | 63.40 | 62.80 | 62.80 | 59.84 | 2,484 |
| 19 ene 2024 | 62.20 | 63.40 | 62.20 | 62.40 | 59.46 | 1,713 |
| 18 ene 2024 | 63.40 | 63.80 | 62.20 | 62.20 | 59.27 | 1,856 |
| 17 ene 2024 | 64.00 | 64.00 | 62.40 | 63.40 | 60.42 | 1,545 |
| 16 ene 2024 | 64.20 | 64.20 | 63.20 | 63.20 | 60.23 | 719 |
| 15 ene 2024 | 64.40 | 64.40 | 63.80 | 64.20 | 61.18 | 631 |
| 12 ene 2024 | 64.40 | 64.60 | 64.00 | 64.40 | 61.37 | 1,714 |
| 11 ene 2024 | 65.60 | 65.60 | 64.40 | 64.80 | 61.75 | 1,597 |
| 10 ene 2024 | 64.40 | 65.20 | 64.40 | 64.40 | 61.37 | 2,998 |
| 09 ene 2024 | 65.00 | 65.00 | 64.20 | 64.20 | 61.18 | 1,902 |
| 08 ene 2024 | 65.00 | 65.60 | 64.40 | 64.40 | 61.37 | 2,794 |
| 05 ene 2024 | 65.00 | 65.80 | 64.60 | 64.60 | 61.56 | 1,098 |
| 04 ene 2024 | 65.80 | 66.00 | 64.60 | 65.00 | 61.94 | 2,899 |
| 03 ene 2024 | 66.00 | 66.00 | 65.20 | 66.00 | 62.89 | 1,950 |
| 02 ene 2024 | 64.20 | 66.00 | 64.20 | 66.00 | 62.89 | 3,367 |
| 29 dic 2023 | 64.20 | 64.60 | 64.00 | 64.00 | 60.99 | 2,838 |
| 28 dic 2023 | 64.60 | 65.00 | 64.20 | 64.20 | 61.18 | 2,642 |
| 27 dic 2023 | 65.00 | 65.20 | 64.20 | 64.20 | 61.18 | 4,637 |
| 22 dic 2023 | 64.80 | 65.00 | 64.00 | 64.60 | 61.56 | 2,076 |
| 21 dic 2023 | 64.40 | 64.80 | 64.00 | 64.00 | 60.99 | 1,669 |
| 20 dic 2023 | 64.40 | 65.00 | 64.40 | 64.80 | 61.75 | 2,876 |
| 19 dic 2023 | 64.20 | 64.80 | 64.00 | 64.80 | 61.75 | 5,152 |
| *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.