Nissan Motor Co Ltd (NISA.BE)
Berlin - Berlin Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
Al cierre: 09:05PM CEST
Periodo de tiempo:
01 jun 2023 - 01 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 31 may 2024 | 3.2900 | 3.2900 | 3.2500 | 3.2645 | 3.2645 | - |
| 30 may 2024 | 3.2500 | 3.2940 | 3.2500 | 3.2865 | 3.2865 | - |
| 29 may 2024 | 3.2530 | 3.2750 | 3.2505 | 3.2505 | 3.2505 | - |
| 28 may 2024 | 3.3050 | 3.3050 | 3.2995 | 3.3010 | 3.3010 | - |
| 27 may 2024 | 3.2870 | 3.3040 | 3.2835 | 3.3040 | 3.3040 | - |
| 24 may 2024 | 3.2635 | 3.2700 | 3.2520 | 3.2695 | 3.2695 | - |
| 23 may 2024 | 3.2875 | 3.2875 | 3.2630 | 3.2630 | 3.2630 | - |
| 22 may 2024 | 3.2540 | 3.2665 | 3.2540 | 3.2665 | 3.2665 | - |
| 21 may 2024 | 3.2840 | 3.3250 | 3.2730 | 3.2765 | 3.2765 | - |
| 20 may 2024 | 3.3040 | 3.3190 | 3.3040 | 3.3095 | 3.3095 | - |
| 17 may 2024 | 3.2610 | 3.2850 | 3.2610 | 3.2820 | 3.2820 | - |
| 16 may 2024 | 3.2930 | 3.3365 | 3.2930 | 3.3250 | 3.3250 | - |
| 15 may 2024 | 3.3670 | 3.3915 | 3.3450 | 3.3915 | 3.3915 | - |
| 14 may 2024 | 3.3905 | 3.4090 | 3.3725 | 3.4075 | 3.4075 | - |
| 13 may 2024 | 3.3265 | 3.3265 | 3.3230 | 3.3230 | 3.3230 | - |
| 10 may 2024 | 3.2870 | 3.3500 | 3.2870 | 3.3450 | 3.3450 | - |
| 09 may 2024 | 3.4405 | 3.5020 | 3.4405 | 3.5015 | 3.5015 | - |
| 08 may 2024 | 3.4590 | 3.4590 | 3.4240 | 3.4270 | 3.4270 | - |
| 07 may 2024 | 3.4820 | 3.4910 | 3.4615 | 3.4695 | 3.4695 | - |
| 06 may 2024 | 3.5040 | 3.5210 | 3.5040 | 3.5130 | 3.5130 | - |
| 03 may 2024 | 3.4945 | 3.5260 | 3.4790 | 3.5065 | 3.5065 | - |
| 02 may 2024 | 3.4875 | 3.4900 | 3.4295 | 3.4325 | 3.4325 | - |
| 30 abr 2024 | 3.4615 | 3.4700 | 3.4060 | 3.4060 | 3.4060 | - |
| 29 abr 2024 | 3.3130 | 3.3480 | 3.2750 | 3.3400 | 3.3400 | - |
| 26 abr 2024 | 3.2865 | 3.3265 | 3.2705 | 3.3265 | 3.3265 | - |
| 25 abr 2024 | 3.2975 | 3.3155 | 3.2755 | 3.3030 | 3.3030 | - |
| 24 abr 2024 | 3.3515 | 3.3745 | 3.3510 | 3.3510 | 3.3510 | - |
| 23 abr 2024 | 3.3445 | 3.3705 | 3.3445 | 3.3705 | 3.3705 | - |
| 22 abr 2024 | 3.3280 | 3.3635 | 3.3280 | 3.3635 | 3.3635 | - |
| 19 abr 2024 | 3.4150 | 3.4150 | 3.3305 | 3.3600 | 3.3600 | - |
| 18 abr 2024 | 3.4780 | 3.4830 | 3.4565 | 3.4675 | 3.4675 | - |
| 17 abr 2024 | 3.4680 | 3.4680 | 3.4255 | 3.4260 | 3.4260 | - |
| 16 abr 2024 | 3.5360 | 3.5500 | 3.5310 | 3.5500 | 3.5500 | - |
| 15 abr 2024 | 3.5775 | 3.5840 | 3.5730 | 3.5785 | 3.5785 | - |
| 12 abr 2024 | 3.6025 | 3.6165 | 3.5955 | 3.6070 | 3.6070 | - |
| 11 abr 2024 | 3.5465 | 3.5895 | 3.5465 | 3.5895 | 3.5895 | - |
| 10 abr 2024 | 3.6330 | 3.6330 | 3.5915 | 3.5915 | 3.5915 | - |
| 09 abr 2024 | 3.5695 | 3.5845 | 3.5590 | 3.5660 | 3.5660 | - |
| 08 abr 2024 | 3.5470 | 3.5835 | 3.5470 | 3.5835 | 3.5835 | - |
| 05 abr 2024 | 3.5210 | 3.5555 | 3.5210 | 3.5555 | 3.5555 | - |
| 04 abr 2024 | 3.5585 | 3.6100 | 3.5555 | 3.5680 | 3.5680 | 220 |
| 03 abr 2024 | 3.5855 | 3.6425 | 3.5785 | 3.6425 | 3.6425 | - |
| 02 abr 2024 | 3.6120 | 3.6150 | 3.5620 | 3.5755 | 3.5755 | - |
| 28 mar 2024 | 3.6480 | 3.6775 | 3.6480 | 3.6740 | 3.6740 | - |
| 28 mar 2024 | 10 Dividendo | |||||
| 27 mar 2024 | 3.6745 | 3.7150 | 3.6745 | 3.6955 | -6.3045 | - |
| 26 mar 2024 | 3.6790 | 3.7720 | 3.6790 | 3.7720 | -6.4350 | - |
| 25 mar 2024 | 3.8305 | 3.8510 | 3.8120 | 3.8385 | -6.5485 | - |
| 22 mar 2024 | 3.9215 | 3.9215 | 3.8875 | 3.9200 | -6.6875 | - |
| 21 mar 2024 | 3.7655 | 3.8075 | 3.7610 | 3.8020 | -6.4862 | - |
| 20 mar 2024 | 3.6775 | 3.7360 | 3.6775 | 3.7245 | -6.3540 | - |
| 19 mar 2024 | 3.7060 | 3.7140 | 3.6640 | 3.7090 | -6.3275 | - |
| 18 mar 2024 | 3.7265 | 3.7265 | 3.6895 | 3.6895 | -6.2943 | - |
| 15 mar 2024 | 3.6055 | 3.6055 | 3.5830 | 3.5855 | -6.1168 | - |
| 14 mar 2024 | 3.4840 | 3.4855 | 3.4575 | 3.4575 | -5.8985 | - |
| 13 mar 2024 | 3.4185 | 3.4390 | 3.4130 | 3.4250 | -5.8430 | - |
| 12 mar 2024 | 3.3610 | 3.4035 | 3.3610 | 3.4035 | -5.8064 | - |
| 11 mar 2024 | 3.3005 | 3.3180 | 3.3005 | 3.3180 | -5.6605 | - |
| 08 mar 2024 | 3.4125 | 3.4380 | 3.4065 | 3.4065 | -5.8115 | - |
| 07 mar 2024 | 3.4735 | 3.5200 | 3.4625 | 3.4640 | -5.9096 | - |
| 06 mar 2024 | 3.5875 | 3.5990 | 3.5845 | 3.5940 | -6.1313 | - |
| 05 mar 2024 | 3.5440 | 3.5455 | 3.5210 | 3.5255 | -6.0145 | - |
| 04 mar 2024 | 3.6030 | 3.6060 | 3.5935 | 3.6060 | -6.1518 | - |
| 01 mar 2024 | 3.6545 | 3.6750 | 3.6505 | 3.6750 | -6.2695 | - |
| 29 feb 2024 | 3.6295 | 3.6405 | 3.6215 | 3.6405 | -6.2107 | - |
| 28 feb 2024 | 3.6060 | 3.6060 | 3.5930 | 3.5945 | -6.1322 | - |
| 27 feb 2024 | 3.5300 | 3.5350 | 3.5295 | 3.5295 | -6.0213 | - |
| 26 feb 2024 | 3.5215 | 3.5365 | 3.5185 | 3.5265 | -6.0162 | - |
| 23 feb 2024 | 3.4940 | 3.5285 | 3.4940 | 3.5285 | -6.0196 | - |
| 22 feb 2024 | 3.4990 | 3.5205 | 3.4940 | 3.5205 | -6.0060 | - |
| 21 feb 2024 | 3.4915 | 3.5050 | 3.4840 | 3.4840 | -5.9437 | - |
| 20 feb 2024 | 3.4950 | 3.5065 | 3.4620 | 3.4655 | -5.9121 | - |
| 19 feb 2024 | 3.4880 | 3.5480 | 3.4880 | 3.5480 | -6.0529 | - |
| 16 feb 2024 | 3.4455 | 3.4670 | 3.4455 | 3.4505 | -5.8865 | - |
| 15 feb 2024 | 3.4150 | 3.4445 | 3.4125 | 3.4445 | -5.8763 | - |
| 14 feb 2024 | 3.3960 | 3.4405 | 3.3960 | 3.4315 | -5.8541 | - |
| 13 feb 2024 | 3.4760 | 3.4850 | 3.4470 | 3.4470 | -5.8806 | - |
| 12 feb 2024 | 3.4795 | 3.5170 | 3.4780 | 3.5075 | -5.9838 | - |
| 09 feb 2024 | 3.4365 | 3.6000 | 3.4340 | 3.5045 | -5.9787 | - |
| 08 feb 2024 | 3.9010 | 3.9010 | 3.6750 | 3.7250 | -6.3548 | - |
| 07 feb 2024 | 3.8545 | 3.8640 | 3.8215 | 3.8625 | -6.5894 | - |
| 06 feb 2024 | 3.7425 | 3.7425 | 3.7240 | 3.7310 | -6.3651 | - |
| 05 feb 2024 | 3.7310 | 3.7355 | 3.7150 | 3.7355 | -6.3727 | - |
| 02 feb 2024 | 3.6240 | 3.6580 | 3.6120 | 3.6580 | -6.2405 | - |
| 01 feb 2024 | 3.6910 | 3.7010 | 3.6890 | 3.6985 | -6.3096 | - |
| 31 ene 2024 | 3.6785 | 3.6840 | 3.6605 | 3.6605 | -6.2448 | - |
| 30 ene 2024 | 3.6100 | 3.6270 | 3.5955 | 3.6270 | -6.1876 | - |
| 29 ene 2024 | 3.5945 | 3.6130 | 3.5915 | 3.6130 | -6.1638 | - |
| 26 ene 2024 | 3.4985 | 3.5175 | 3.4985 | 3.5125 | -5.9923 | - |
| 25 ene 2024 | 3.5805 | 3.5955 | 3.5715 | 3.5755 | -6.0998 | - |
| 24 ene 2024 | 3.5545 | 3.5760 | 3.5415 | 3.5760 | -6.1006 | - |
| 23 ene 2024 | 3.5995 | 3.5995 | 3.5740 | 3.5845 | -6.1151 | - |
| 22 ene 2024 | 3.6145 | 3.6380 | 3.5870 | 3.5870 | -6.1194 | - |
| 19 ene 2024 | 3.5285 | 3.5650 | 3.5285 | 3.5650 | -6.0819 | - |
| 18 ene 2024 | 3.5490 | 3.6140 | 3.5490 | 3.6140 | -6.1655 | - |
| 17 ene 2024 | 3.5105 | 3.5530 | 3.5080 | 3.5530 | -6.0614 | - |
| 16 ene 2024 | 3.5700 | 3.6050 | 3.5690 | 3.5960 | -6.1348 | - |
| 15 ene 2024 | 3.5825 | 3.6270 | 3.5695 | 3.6270 | -6.1876 | - |
| 12 ene 2024 | 3.5880 | 3.6265 | 3.5880 | 3.6200 | -6.1757 | - |
| 11 ene 2024 | 3.6380 | 3.6735 | 3.6380 | 3.6735 | -6.2670 | - |
| *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.