U.S. markets closed
F S&P 500
5,244.25 -2.00 (-0.04%) F Dow Jones
39,621.00 -21.00 (-0.05%) F Nasdaq
18,255.50 +0.50 (+0.00%) E-mini Russell 2000 Index Futur
2,068.90 +1.00 (+0.05%) Petróleo
78.08 -0.18 (-0.23%) Oro
2,365.20 -9.80 (-0.41%)
SLOMAN NEPTUN Schiffahrts-Aktiengesellschaft (NEP.HM)
Hamburg - Hamburg Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
Al cierre: 08:16AM CEST
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 |
|---|---|---|---|---|---|---|
| 10 may 2024 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | - |
| 09 may 2024 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | - |
| 08 may 2024 | 57.00 | 59.00 | 57.00 | 59.00 | 59.00 | 12 |
| 07 may 2024 | 57.50 | 58.00 | 57.50 | 58.00 | 58.00 | 100 |
| 06 may 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | 86 |
| 03 may 2024 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | - |
| 02 may 2024 | 57.50 | 59.50 | 57.50 | 59.50 | 59.50 | 3 |
| 30 abr 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| 29 abr 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - |
| 26 abr 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| 25 abr 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| 24 abr 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
| 23 abr 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
| 22 abr 2024 | 56.00 | 58.00 | 56.00 | 58.00 | 58.00 | 725 |
| 19 abr 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
| 18 abr 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
| 17 abr 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
| 16 abr 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - |
| 15 abr 2024 | 56.50 | 59.50 | 56.50 | 59.50 | 59.50 | 19 |
| 12 abr 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
| 11 abr 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
| 10 abr 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
| 09 abr 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - |
| 08 abr 2024 | 57.50 | 57.50 | 55.50 | 55.50 | 55.50 | 160 |
| 05 abr 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| 04 abr 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| 03 abr 2024 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | - |
| 02 abr 2024 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | - |
| 28 mar 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
| 27 mar 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
| 26 mar 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
| 25 mar 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
| 22 mar 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
| 21 mar 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
| 20 mar 2024 | 59.50 | 59.50 | 59.00 | 59.00 | 59.00 | 4 |
| 19 mar 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - |
| 18 mar 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - |
| 15 mar 2024 | 58.50 | 59.50 | 58.50 | 59.50 | 59.50 | 37 |
| 14 mar 2024 | 55.50 | 59.50 | 55.50 | 59.50 | 59.50 | 12 |
| 13 mar 2024 | 56.00 | 59.00 | 56.00 | 59.00 | 59.00 | 100 |
| 12 mar 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 552 |
| 11 mar 2024 | 58.50 | 59.00 | 58.50 | 59.00 | 59.00 | - |
| 08 mar 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - |
| 07 mar 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - |
| 06 mar 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - |
| 05 mar 2024 | 56.50 | 59.00 | 56.50 | 59.00 | 59.00 | 8 |
| 04 mar 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - |
| 01 mar 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - |
| 29 feb 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - |
| 28 feb 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - |
| 27 feb 2024 | 55.00 | 57.00 | 55.00 | 57.00 | 57.00 | 8 |
| 26 feb 2024 | 58.00 | 58.00 | 54.00 | 54.00 | 54.00 | 10 |
| 23 feb 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - |
| 22 feb 2024 | 57.50 | 58.00 | 57.50 | 58.00 | 58.00 | 185 |
| 21 feb 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - |
| 20 feb 2024 | 55.00 | 57.00 | 55.00 | 57.00 | 57.00 | 5 |
| 19 feb 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - |
| 16 feb 2024 | 55.00 | 57.00 | 55.00 | 57.00 | 57.00 | 17 |
| 15 feb 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - |
| 14 feb 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - |
| 13 feb 2024 | 54.00 | 55.00 | 54.00 | 55.00 | 55.00 | 50 |
| 12 feb 2024 | 57.50 | 57.50 | 53.50 | 53.50 | 53.50 | 33 |
| 09 feb 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| 08 feb 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| 07 feb 2024 | 57.00 | 58.00 | 57.00 | 58.00 | 58.00 | 15 |
| 06 feb 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
| 05 feb 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
| 02 feb 2024 | 55.00 | 57.50 | 55.00 | 57.50 | 57.50 | 5 |
| 01 feb 2024 | 55.50 | 58.00 | 55.00 | 55.00 | 55.00 | 230 |
| 31 ene 2024 | 55.50 | 59.00 | 55.50 | 59.00 | 59.00 | 10 |
| 30 ene 2024 | 56.00 | 59.50 | 56.00 | 59.50 | 59.50 | 10 |
| 29 ene 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - |
| 26 ene 2024 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | - |
| 25 ene 2024 | 55.50 | 55.50 | 54.50 | 54.50 | 54.50 | 15 |
| 24 ene 2024 | 58.50 | 58.50 | 52.50 | 52.50 | 52.50 | 40 |
| 23 ene 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - |
| 22 ene 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - |
| 19 ene 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - |
| 18 ene 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - |
| 17 ene 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - |
| 16 ene 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - |
| 15 ene 2024 | 56.00 | 58.00 | 56.00 | 58.00 | 58.00 | 180 |
| 12 ene 2024 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | - |
| 11 ene 2024 | 54.50 | 57.50 | 54.50 | 57.50 | 57.50 | 14 |
| 10 ene 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - |
| 09 ene 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - |
| 08 ene 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - |
| 05 ene 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
| 04 ene 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - |
| 03 ene 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - |
| 02 ene 2024 | 54.50 | 58.00 | 54.50 | 58.00 | 58.00 | 20 |
| 29 dic 2023 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
| 28 dic 2023 | 52.50 | 55.00 | 52.50 | 55.00 | 55.00 | 4 |
| 27 dic 2023 | 52.50 | 54.00 | 52.50 | 54.00 | 54.00 | 390 |
| 22 dic 2023 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | 250 |
| 21 dic 2023 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - |
| 20 dic 2023 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - |
| 19 dic 2023 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - |
| 18 dic 2023 | 51.50 | 52.00 | 51.50 | 52.00 | 52.00 | 110 |
| 15 dic 2023 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - |
| *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.