Renesas Electronics Corp (NEN.DU)
Dusseldorf - Dusseldorf Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 07:31PM CEST
Periodo de tiempo:
04 jul 2023 - 04 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 04 jul 2024 | 18.63 | 18.72 | 18.63 | 18.65 | 18.65 | 90 |
| 03 jul 2024 | 17.99 | 18.20 | 17.93 | 18.20 | 18.20 | - |
| 02 jul 2024 | 17.18 | 17.21 | 17.13 | 17.21 | 17.21 | - |
| 01 jul 2024 | 17.15 | 17.15 | 17.04 | 17.05 | 17.05 | - |
| 28 jun 2024 | 17.30 | 17.75 | 17.28 | 17.51 | 17.51 | - |
| 27 jun 2024 | 17.26 | 17.34 | 17.26 | 17.28 | 17.28 | - |
| 26 jun 2024 | 17.46 | 17.47 | 17.31 | 17.35 | 17.35 | - |
| 25 jun 2024 | 17.18 | 17.29 | 17.16 | 17.29 | 17.29 | - |
| 24 jun 2024 | 17.61 | 17.61 | 17.23 | 17.23 | 17.23 | - |
| 21 jun 2024 | 17.74 | 17.79 | 17.66 | 17.66 | 17.66 | - |
| 20 jun 2024 | 18.21 | 18.23 | 18.15 | 18.15 | 18.15 | - |
| 19 jun 2024 | 18.42 | 18.62 | 18.35 | 18.62 | 18.62 | - |
| 18 jun 2024 | 18.25 | 18.39 | 18.21 | 18.39 | 18.39 | - |
| 17 jun 2024 | 18.54 | 18.54 | 18.41 | 18.50 | 18.50 | - |
| 14 jun 2024 | 18.43 | 18.55 | 18.41 | 18.41 | 18.41 | - |
| 13 jun 2024 | 18.00 | 18.34 | 18.00 | 18.34 | 18.34 | - |
| 12 jun 2024 | 17.38 | 17.66 | 17.28 | 17.66 | 17.66 | - |
| 11 jun 2024 | 17.52 | 17.52 | 17.48 | 17.48 | 17.48 | - |
| 10 jun 2024 | 17.41 | 17.64 | 17.38 | 17.64 | 17.64 | - |
| 07 jun 2024 | 17.26 | 17.41 | 17.24 | 17.41 | 17.41 | - |
| 06 jun 2024 | 17.56 | 17.56 | 17.51 | 17.53 | 17.53 | - |
| 05 jun 2024 | 16.92 | 17.45 | 16.86 | 17.45 | 17.45 | 90 |
| 04 jun 2024 | 16.96 | 16.96 | 16.93 | 16.93 | 16.93 | - |
| 03 jun 2024 | 16.98 | 16.98 | 16.89 | 16.89 | 16.89 | - |
| 31 may 2024 | 17.10 | 17.10 | 16.85 | 16.85 | 16.85 | - |
| 30 may 2024 | 16.97 | 17.07 | 16.97 | 17.07 | 17.07 | - |
| 29 may 2024 | 16.99 | 16.99 | 16.93 | 16.95 | 16.95 | - |
| 28 may 2024 | 17.21 | 17.42 | 17.04 | 17.42 | 17.42 | - |
| 27 may 2024 | 17.48 | 17.48 | 17.30 | 17.35 | 17.35 | - |
| 24 may 2024 | 16.69 | 17.21 | 16.69 | 17.21 | 17.21 | - |
| 23 may 2024 | 16.42 | 16.67 | 16.42 | 16.67 | 16.67 | - |
| 22 may 2024 | 15.79 | 15.80 | 15.79 | 15.80 | 15.80 | - |
| 21 may 2024 | 15.94 | 15.95 | 15.77 | 15.95 | 15.95 | - |
| 20 may 2024 | 16.08 | 16.08 | 15.44 | 15.82 | 15.82 | - |
| 17 may 2024 | 15.70 | 15.83 | 15.70 | 15.80 | 15.80 | - |
| 16 may 2024 | 15.74 | 15.87 | 15.55 | 15.55 | 15.55 | 300 |
| 15 may 2024 | 15.66 | 15.88 | 15.66 | 15.88 | 15.88 | - |
| 14 may 2024 | 15.32 | 15.32 | 15.09 | 15.24 | 15.24 | - |
| 13 may 2024 | 15.14 | 15.14 | 14.98 | 14.98 | 14.98 | - |
| 10 may 2024 | 14.90 | 15.15 | 14.80 | 15.15 | 15.15 | - |
| 09 may 2024 | 14.80 | 14.91 | 14.78 | 14.91 | 14.91 | - |
| 08 may 2024 | 15.01 | 15.07 | 14.74 | 15.07 | 15.07 | - |
| 07 may 2024 | 15.44 | 15.45 | 15.36 | 15.39 | 15.39 | - |
| 06 may 2024 | 15.59 | 15.69 | 15.59 | 15.69 | 15.69 | - |
| 03 may 2024 | 15.53 | 15.71 | 15.52 | 15.71 | 15.71 | - |
| 02 may 2024 | 15.45 | 15.51 | 15.45 | 15.51 | 15.51 | - |
| 30 abr 2024 | 15.50 | 15.68 | 15.24 | 15.43 | 15.43 | - |
| 29 abr 2024 | 15.28 | 15.47 | 15.15 | 15.39 | 15.39 | - |
| 26 abr 2024 | 14.91 | 15.25 | 14.84 | 15.25 | 15.25 | - |
| 25 abr 2024 | 15.01 | 15.18 | 15.01 | 15.18 | 15.18 | - |
| 24 abr 2024 | 14.87 | 15.22 | 14.87 | 15.08 | 15.08 | - |
| 23 abr 2024 | 13.83 | 13.84 | 13.83 | 13.84 | 13.84 | - |
| 22 abr 2024 | 13.78 | 14.04 | 13.75 | 14.04 | 14.04 | - |
| 19 abr 2024 | 14.44 | 14.54 | 14.26 | 14.35 | 14.35 | - |
| 18 abr 2024 | 15.44 | 15.44 | 15.26 | 15.26 | 15.26 | - |
| 17 abr 2024 | 15.28 | 15.44 | 15.28 | 15.30 | 15.30 | - |
| 16 abr 2024 | 15.84 | 15.84 | 15.61 | 15.65 | 15.65 | - |
| 15 abr 2024 | 16.15 | 16.34 | 16.06 | 16.06 | 16.06 | - |
| 12 abr 2024 | 16.17 | 16.39 | 15.96 | 15.96 | 15.96 | - |
| 11 abr 2024 | 16.45 | 16.51 | 16.35 | 16.51 | 16.51 | - |
| 10 abr 2024 | 16.45 | 16.61 | 16.45 | 16.53 | 16.53 | - |
| 09 abr 2024 | 16.38 | 16.55 | 16.38 | 16.55 | 16.55 | - |
| 08 abr 2024 | 16.80 | 16.93 | 16.76 | 16.85 | 16.85 | - |
| 05 abr 2024 | 16.26 | 16.48 | 16.25 | 16.48 | 16.48 | - |
| 04 abr 2024 | 16.37 | 16.57 | 16.37 | 16.57 | 16.57 | - |
| 03 abr 2024 | 16.01 | 16.35 | 16.01 | 16.35 | 16.35 | - |
| 02 abr 2024 | 16.54 | 16.80 | 16.45 | 16.80 | 16.80 | 45 |
| 28 mar 2024 | 16.21 | 16.66 | 16.21 | 16.36 | 16.36 | - |
| 27 mar 2024 | 15.99 | 16.12 | 15.98 | 16.12 | 16.12 | - |
| 26 mar 2024 | 15.99 | 16.23 | 15.99 | 16.23 | 16.23 | - |
| 25 mar 2024 | 15.62 | 15.77 | 15.62 | 15.77 | 15.77 | 100 |
| 22 mar 2024 | 15.73 | 15.86 | 15.73 | 15.86 | 15.86 | - |
| 21 mar 2024 | 15.53 | 15.83 | 15.45 | 15.83 | 15.83 | - |
| 20 mar 2024 | 15.13 | 15.35 | 15.13 | 15.35 | 15.35 | - |
| 19 mar 2024 | 15.17 | 15.17 | 15.13 | 15.15 | 15.15 | - |
| 18 mar 2024 | 15.14 | 15.33 | 15.14 | 15.33 | 15.33 | - |
| 15 mar 2024 | 15.03 | 15.10 | 14.91 | 14.91 | 14.91 | - |
| 14 mar 2024 | 14.83 | 14.94 | 14.80 | 14.80 | 14.80 | - |
| 13 mar 2024 | 14.98 | 15.01 | 14.96 | 15.01 | 15.01 | - |
| 12 mar 2024 | 14.94 | 15.28 | 14.94 | 15.11 | 15.11 | - |
| 11 mar 2024 | 15.62 | 15.69 | 15.38 | 15.42 | 15.42 | - |
| 08 mar 2024 | 16.10 | 16.15 | 15.87 | 15.87 | 15.87 | - |
| 07 mar 2024 | 15.95 | 16.49 | 15.95 | 16.18 | 16.18 | 160 |
| 06 mar 2024 | 16.16 | 16.42 | 16.16 | 16.42 | 16.42 | - |
| 05 mar 2024 | 16.64 | 16.66 | 16.31 | 16.31 | 16.31 | - |
| 04 mar 2024 | 16.43 | 16.54 | 16.39 | 16.43 | 16.43 | - |
| 01 mar 2024 | 15.44 | 15.96 | 15.44 | 15.96 | 15.96 | - |
| 29 feb 2024 | 14.97 | 14.97 | 14.90 | 14.97 | 14.97 | - |
| 28 feb 2024 | 15.44 | 15.44 | 15.06 | 15.10 | 15.10 | - |
| 27 feb 2024 | 15.68 | 15.93 | 15.68 | 15.69 | 15.69 | - |
| 26 feb 2024 | 16.05 | 16.05 | 15.66 | 15.90 | 15.90 | 100 |
| 23 feb 2024 | 15.80 | 16.13 | 15.80 | 15.86 | 15.86 | - |
| 22 feb 2024 | 15.48 | 15.85 | 15.48 | 15.69 | 15.69 | - |
| 21 feb 2024 | 14.79 | 14.83 | 14.79 | 14.82 | 14.82 | - |
| 20 feb 2024 | 15.08 | 15.08 | 14.90 | 14.90 | 14.90 | - |
| 19 feb 2024 | 14.75 | 14.89 | 14.75 | 14.87 | 14.87 | - |
| 16 feb 2024 | 15.14 | 15.20 | 15.03 | 15.03 | 15.03 | - |
| 15 feb 2024 | 15.55 | 15.95 | 15.55 | 15.77 | 15.77 | - |
| 14 feb 2024 | 15.96 | 16.25 | 15.96 | 16.24 | 16.24 | - |
| 13 feb 2024 | 16.39 | 16.39 | 16.16 | 16.16 | 16.16 | - |
| *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.