U.S. markets open in 1 hour 49 minutes
F S&P 500
5,622.50 +1.00 (+0.02%) F Dow Jones
39,720.00 +25.00 (+0.06%) F Nasdaq
20,623.50 +2.75 (+0.01%) E-mini Russell 2000 Index Futur
2,050.00 +7.30 (+0.36%) Petróleo
82.39 -0.77 (-0.93%) Oro
2,381.20 -16.50 (-0.69%)
Nidec Corp (NIB.SG)
Stuttgart - Stuttgart Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
A partir del 08:44AM CEST. Mercado abierto.
Periodo de tiempo:
08 jul 2023 - 08 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 08 jul 2024 | 39.39 | 39.39 | 39.39 | 39.39 | 39.39 | - |
| 05 jul 2024 | 39.58 | 39.66 | 39.58 | 39.61 | 39.61 | - |
| 04 jul 2024 | 39.65 | 39.65 | 39.65 | 39.65 | 39.65 | - |
| 03 jul 2024 | 40.15 | 40.15 | 40.15 | 40.15 | 40.15 | - |
| 02 jul 2024 | 40.09 | 40.09 | 40.09 | 40.09 | 40.09 | - |
| 01 jul 2024 | 40.79 | 40.79 | 40.79 | 40.79 | 40.79 | - |
| 28 jun 2024 | 41.52 | 41.52 | 41.52 | 41.52 | 41.52 | - |
| 27 jun 2024 | 42.17 | 42.17 | 42.17 | 42.17 | 42.17 | - |
| 26 jun 2024 | 42.88 | 42.88 | 42.88 | 42.88 | 42.88 | - |
| 25 jun 2024 | 42.28 | 42.28 | 42.28 | 42.28 | 42.28 | - |
| 24 jun 2024 | 43.23 | 43.23 | 43.23 | 43.23 | 43.23 | - |
| 21 jun 2024 | 42.64 | 42.64 | 42.64 | 42.64 | 42.64 | - |
| 20 jun 2024 | 42.85 | 43.53 | 42.85 | 43.53 | 43.53 | 200 |
| 19 jun 2024 | 44.15 | 44.15 | 44.15 | 44.15 | 44.15 | - |
| 18 jun 2024 | 43.02 | 43.02 | 43.02 | 43.02 | 43.02 | - |
| 17 jun 2024 | 42.78 | 42.78 | 42.75 | 42.75 | 42.75 | 524 |
| 14 jun 2024 | 43.41 | 43.41 | 43.41 | 43.41 | 43.41 | - |
| 13 jun 2024 | 41.85 | 41.93 | 41.85 | 41.93 | 41.93 | - |
| 12 jun 2024 | 41.37 | 41.37 | 41.37 | 41.37 | 41.37 | - |
| 11 jun 2024 | 41.52 | 41.52 | 41.52 | 41.52 | 41.52 | - |
| 10 jun 2024 | 41.39 | 41.39 | 41.39 | 41.39 | 41.39 | - |
| 07 jun 2024 | 40.73 | 40.76 | 40.73 | 40.76 | 40.76 | 140 |
| 06 jun 2024 | 42.16 | 42.16 | 42.16 | 42.16 | 42.16 | - |
| 05 jun 2024 | 43.08 | 43.08 | 42.91 | 42.91 | 42.91 | 75 |
| 04 jun 2024 | 44.44 | 44.58 | 44.44 | 44.58 | 44.58 | 100 |
| 03 jun 2024 | 44.68 | 44.68 | 44.68 | 44.68 | 44.68 | - |
| 31 may 2024 | 45.76 | 45.76 | 45.76 | 45.76 | 45.76 | - |
| 30 may 2024 | 45.95 | 45.95 | 45.95 | 45.95 | 45.95 | - |
| 29 may 2024 | 45.53 | 45.53 | 45.53 | 45.53 | 45.53 | - |
| 28 may 2024 | 46.42 | 47.17 | 46.41 | 46.41 | 46.41 | 270 |
| 27 may 2024 | 45.67 | 45.67 | 45.67 | 45.67 | 45.67 | - |
| 24 may 2024 | 46.49 | 46.49 | 45.23 | 45.23 | 45.23 | 302 |
| 23 may 2024 | 46.25 | 47.48 | 46.25 | 47.48 | 47.48 | 37 |
| 22 may 2024 | 44.65 | 44.65 | 44.65 | 44.65 | 44.65 | - |
| 21 may 2024 | 42.81 | 42.81 | 42.81 | 42.81 | 42.81 | - |
| 20 may 2024 | 43.08 | 43.08 | 43.08 | 43.08 | 43.08 | - |
| 17 may 2024 | 42.95 | 42.95 | 42.95 | 42.95 | 42.95 | - |
| 16 may 2024 | 42.56 | 42.56 | 42.56 | 42.56 | 42.56 | - |
| 15 may 2024 | 40.55 | 42.11 | 40.55 | 42.11 | 42.11 | 120 |
| 14 may 2024 | 41.21 | 41.21 | 41.21 | 41.21 | 41.21 | - |
| 13 may 2024 | 41.58 | 41.58 | 41.27 | 41.27 | 41.27 | - |
| 10 may 2024 | 42.27 | 42.27 | 42.27 | 42.27 | 42.27 | - |
| 09 may 2024 | 41.27 | 41.27 | 41.27 | 41.27 | 41.27 | - |
| 08 may 2024 | 40.51 | 41.22 | 40.51 | 41.22 | 41.22 | 45 |
| 07 may 2024 | 42.53 | 42.53 | 42.53 | 42.53 | 42.53 | - |
| 06 may 2024 | 43.60 | 43.60 | 43.59 | 43.59 | 43.59 | 91 |
| 03 may 2024 | 43.49 | 43.50 | 43.49 | 43.50 | 43.50 | 1,144 |
| 02 may 2024 | 43.16 | 44.18 | 43.16 | 44.18 | 44.18 | 120 |
| 30 abr 2024 | 43.65 | 44.28 | 43.25 | 44.28 | 44.28 | 400 |
| 29 abr 2024 | 42.07 | 42.86 | 42.07 | 42.80 | 42.80 | 145 |
| 26 abr 2024 | 42.13 | 42.13 | 42.13 | 42.13 | 42.13 | - |
| 25 abr 2024 | 40.92 | 40.92 | 40.92 | 40.92 | 40.92 | - |
| 24 abr 2024 | 40.61 | 40.61 | 40.61 | 40.61 | 40.61 | - |
| 23 abr 2024 | 40.22 | 40.22 | 40.22 | 40.22 | 40.22 | - |
| 22 abr 2024 | 40.67 | 40.67 | 40.67 | 40.67 | 40.67 | - |
| 19 abr 2024 | 39.82 | 39.82 | 39.82 | 39.82 | 39.82 | - |
| 18 abr 2024 | 40.42 | 40.42 | 40.42 | 40.42 | 40.42 | - |
| 17 abr 2024 | 41.06 | 41.06 | 41.06 | 41.06 | 41.06 | - |
| 16 abr 2024 | 41.02 | 41.02 | 41.02 | 41.02 | 41.02 | - |
| 15 abr 2024 | 38.47 | 38.51 | 38.47 | 38.51 | 38.51 | - |
| 12 abr 2024 | 38.56 | 38.56 | 38.56 | 38.56 | 38.56 | - |
| 11 abr 2024 | 37.43 | 37.43 | 37.43 | 37.43 | 37.43 | - |
| 10 abr 2024 | 37.52 | 37.54 | 37.52 | 37.54 | 37.54 | 100 |
| 09 abr 2024 | 36.69 | 37.41 | 36.69 | 37.41 | 37.41 | 200 |
| 08 abr 2024 | 36.89 | 37.62 | 36.89 | 37.62 | 37.62 | 50 |
| 05 abr 2024 | 36.72 | 36.72 | 36.72 | 36.72 | 36.72 | - |
| 04 abr 2024 | 37.30 | 37.30 | 37.30 | 37.30 | 37.30 | - |
| 03 abr 2024 | 37.39 | 37.89 | 37.29 | 37.89 | 37.89 | 160 |
| 02 abr 2024 | 39.17 | 39.17 | 38.76 | 39.07 | 39.07 | 1,388 |
| 28 mar 2024 | 37.79 | 38.94 | 37.55 | 38.94 | 38.94 | 1,283 |
| 28 mar 2024 | 40 Dividendo | |||||
| 27 mar 2024 | 37.21 | 38.50 | 37.21 | 38.09 | -1.91 | 1,180 |
| 26 mar 2024 | 38.31 | 38.31 | 38.31 | 38.31 | -1.92 | - |
| 25 mar 2024 | 38.98 | 38.98 | 38.98 | 38.98 | -1.95 | 25 |
| 22 mar 2024 | 38.71 | 38.78 | 38.71 | 38.78 | -1.94 | - |
| 21 mar 2024 | 38.70 | 38.70 | 38.70 | 38.70 | -1.94 | - |
| 20 mar 2024 | 36.42 | 37.62 | 36.42 | 37.62 | -1.89 | 25 |
| 19 mar 2024 | 36.73 | 36.73 | 36.73 | 36.73 | -1.84 | - |
| 18 mar 2024 | 35.58 | 35.58 | 35.58 | 35.58 | -1.78 | - |
| 15 mar 2024 | 34.07 | 34.07 | 34.07 | 34.07 | -1.71 | - |
| 14 mar 2024 | 34.11 | 34.11 | 34.11 | 34.11 | -1.71 | - |
| 13 mar 2024 | 33.38 | 33.38 | 33.38 | 33.38 | -1.67 | - |
| 12 mar 2024 | 33.72 | 33.72 | 33.72 | 33.72 | -1.69 | - |
| 11 mar 2024 | 34.36 | 34.36 | 34.36 | 34.36 | -1.72 | - |
| 08 mar 2024 | 34.34 | 34.34 | 34.34 | 34.34 | -1.72 | - |
| 07 mar 2024 | 34.51 | 34.51 | 34.51 | 34.51 | -1.73 | - |
| 06 mar 2024 | 34.47 | 34.47 | 34.47 | 34.47 | -1.73 | - |
| 05 mar 2024 | 34.37 | 34.37 | 34.37 | 34.37 | -1.72 | - |
| 04 mar 2024 | 35.14 | 35.14 | 35.14 | 35.14 | -1.76 | - |
| 01 mar 2024 | 34.92 | 34.92 | 34.92 | 34.92 | -1.75 | - |
| 29 feb 2024 | 34.78 | 34.78 | 34.78 | 34.78 | -1.74 | - |
| 28 feb 2024 | 34.72 | 34.72 | 34.72 | 34.72 | -1.74 | - |
| 27 feb 2024 | 35.06 | 35.39 | 35.06 | 35.39 | -1.77 | - |
| 26 feb 2024 | 34.81 | 34.83 | 34.81 | 34.83 | -1.75 | 60 |
| 23 feb 2024 | 34.55 | 34.55 | 34.55 | 34.55 | -1.73 | - |
| 22 feb 2024 | 34.91 | 34.91 | 34.91 | 34.91 | -1.75 | - |
| 21 feb 2024 | 34.90 | 34.90 | 34.90 | 34.90 | -1.75 | - |
| 20 feb 2024 | 35.54 | 35.54 | 35.54 | 35.54 | -1.78 | - |
| 19 feb 2024 | 35.19 | 35.19 | 35.19 | 35.19 | -1.76 | - |
| 16 feb 2024 | 35.18 | 35.18 | 35.18 | 35.18 | -1.76 | - |
| *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.