U.S. markets closed
F S&P 500
5,433.00 -4.50 (-0.08%) F Dow Jones
38,586.00 -19.00 (-0.05%) F Nasdaq
19,680.25 -5.25 (-0.03%) E-mini Russell 2000 Index Futur
2,005.40 -2.60 (-0.13%) Petróleo
78.41 -0.04 (-0.05%) Oro
2,346.40 -2.70 (-0.11%)
Nissan Motor Co., Ltd. (NISA.F)
Frankfurt - Frankfurt Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 09:07AM CEST
Periodo de tiempo:
17 jun 2023 - 17 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 14 jun 2024 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | - |
| 13 jun 2024 | 3.1220 | 3.1220 | 3.1220 | 3.1220 | 3.1220 | - |
| 12 jun 2024 | 3.1870 | 3.1870 | 3.1870 | 3.1870 | 3.1870 | - |
| 11 jun 2024 | 3.1830 | 3.1830 | 3.1720 | 3.1720 | 3.1720 | 100 |
| 10 jun 2024 | 3.1640 | 3.1640 | 3.1640 | 3.1640 | 3.1640 | - |
| 07 jun 2024 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | - |
| 06 jun 2024 | 3.1170 | 3.1170 | 3.0780 | 3.0780 | 3.0780 | 270 |
| 05 jun 2024 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | 1,000 |
| 04 jun 2024 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 9,000 |
| 03 jun 2024 | 3.2995 | 3.3100 | 3.2995 | 3.3100 | 3.3100 | 2,450 |
| 31 may 2024 | 3.2540 | 3.2540 | 3.2105 | 3.2105 | 3.2105 | 100 |
| 30 may 2024 | 3.2120 | 3.2120 | 3.2120 | 3.2120 | 3.2120 | - |
| 29 may 2024 | 3.2205 | 3.2205 | 3.2205 | 3.2205 | 3.2205 | - |
| 28 may 2024 | 3.2695 | 3.2695 | 3.2695 | 3.2695 | 3.2695 | - |
| 27 may 2024 | 3.2550 | 3.2550 | 3.2550 | 3.2550 | 3.2550 | - |
| 24 may 2024 | 3.2280 | 3.2280 | 3.2280 | 3.2280 | 3.2280 | - |
| 23 may 2024 | 3.2540 | 3.2540 | 3.2540 | 3.2540 | 3.2540 | - |
| 22 may 2024 | 3.2245 | 3.2245 | 3.2245 | 3.2245 | 3.2245 | - |
| 21 may 2024 | 3.2505 | 3.2505 | 3.2505 | 3.2505 | 3.2505 | - |
| 20 may 2024 | 3.2730 | 3.2730 | 3.2730 | 3.2730 | 3.2730 | - |
| 17 may 2024 | 3.2270 | 3.3280 | 3.2270 | 3.3280 | 3.3280 | 125 |
| 16 may 2024 | 3.2670 | 3.2670 | 3.2670 | 3.2670 | 3.2670 | - |
| 15 may 2024 | 3.3325 | 3.3400 | 3.3325 | 3.3400 | 3.3400 | 20 |
| 14 may 2024 | 3.3635 | 3.4200 | 3.3635 | 3.4200 | 3.4200 | 400 |
| 13 may 2024 | 3.2920 | 3.3400 | 3.2920 | 3.3400 | 3.3400 | 70 |
| 10 may 2024 | 3.2545 | 3.3520 | 3.2545 | 3.2905 | 3.2905 | 140 |
| 09 may 2024 | 3.4105 | 3.5055 | 3.4105 | 3.5055 | 3.5055 | 1,250 |
| 08 may 2024 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | - |
| 07 may 2024 | 3.4545 | 3.5200 | 3.4545 | 3.5200 | 3.5200 | 50 |
| 06 may 2024 | 3.4695 | 3.4695 | 3.4680 | 3.4680 | 3.4680 | 2 |
| 03 may 2024 | 3.4570 | 3.4575 | 3.4570 | 3.4575 | 3.4575 | 2 |
| 02 may 2024 | 3.4530 | 3.4530 | 3.4500 | 3.4500 | 3.4500 | 30 |
| 30 abr 2024 | 3.4345 | 3.4360 | 3.4345 | 3.4360 | 3.4360 | - |
| 29 abr 2024 | 3.2810 | 3.3445 | 3.2810 | 3.3445 | 3.3445 | 25 |
| 26 abr 2024 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | - |
| 25 abr 2024 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 300 |
| 24 abr 2024 | 3.3185 | 3.3270 | 3.3185 | 3.3270 | 3.3270 | 38 |
| 23 abr 2024 | 3.3220 | 3.4000 | 3.3220 | 3.4000 | 3.4000 | 125 |
| 22 abr 2024 | 3.3005 | 3.4000 | 3.3005 | 3.4000 | 3.4000 | 457 |
| 19 abr 2024 | 3.3815 | 3.3860 | 3.3700 | 3.3700 | 3.3700 | 3,500 |
| 18 abr 2024 | 3.4265 | 3.4265 | 3.4265 | 3.4265 | 3.4265 | - |
| 17 abr 2024 | 3.4155 | 3.4155 | 3.4155 | 3.4155 | 3.4155 | - |
| 16 abr 2024 | 3.5010 | 3.5010 | 3.5000 | 3.5000 | 3.5000 | 2,000 |
| 15 abr 2024 | 3.5360 | 3.5360 | 3.5360 | 3.5360 | 3.5360 | - |
| 12 abr 2024 | 3.5695 | 3.5695 | 3.5695 | 3.5695 | 3.5695 | - |
| 11 abr 2024 | 3.5225 | 3.5225 | 3.5225 | 3.5225 | 3.5225 | - |
| 10 abr 2024 | 3.5905 | 3.6985 | 3.5905 | 3.6985 | 3.6985 | 630 |
| 09 abr 2024 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | - |
| 08 abr 2024 | 3.5125 | 3.5125 | 3.5125 | 3.5125 | 3.5125 | - |
| 05 abr 2024 | 3.4825 | 3.4825 | 3.4825 | 3.4825 | 3.4825 | - |
| 04 abr 2024 | 3.5175 | 3.5175 | 3.5175 | 3.5175 | 3.5175 | - |
| 03 abr 2024 | 3.5430 | 3.5430 | 3.5430 | 3.5430 | 3.5430 | - |
| 02 abr 2024 | 3.5815 | 3.5815 | 3.5815 | 3.5815 | 3.5815 | - |
| 28 mar 2024 | 3.6125 | 3.7285 | 3.5865 | 3.5865 | 3.5865 | 2,225 |
| 28 mar 2024 | 15 Dividendo | |||||
| 27 mar 2024 | 3.6405 | 3.6405 | 3.6110 | 3.6110 | -11.3890 | 135 |
| 26 mar 2024 | 3.6105 | 3.7490 | 3.6105 | 3.7130 | -11.7107 | 181 |
| 25 mar 2024 | 3.7500 | 3.8500 | 3.7500 | 3.8500 | -12.1428 | 125 |
| 22 mar 2024 | 3.8825 | 3.8825 | 3.8825 | 3.8825 | -12.2453 | - |
| 21 mar 2024 | 3.7270 | 3.8035 | 3.7270 | 3.8035 | -11.9961 | 130 |
| 20 mar 2024 | 3.6425 | 3.6425 | 3.6095 | 3.6095 | -11.3843 | - |
| 19 mar 2024 | 3.6695 | 3.6695 | 3.6695 | 3.6695 | -11.5735 | - |
| 18 mar 2024 | 3.6885 | 3.7960 | 3.6600 | 3.6600 | -11.5435 | 1,205 |
| 15 mar 2024 | 3.5710 | 3.5710 | 3.5710 | 3.5710 | -11.2628 | - |
| 14 mar 2024 | 3.4495 | 3.4495 | 3.4495 | 3.4495 | -10.8796 | - |
| 13 mar 2024 | 3.3810 | 3.6100 | 3.3810 | 3.6100 | -11.3858 | 330 |
| 12 mar 2024 | 3.3275 | 3.3500 | 3.2955 | 3.2955 | -10.3939 | 403 |
| 11 mar 2024 | 3.2690 | 3.2690 | 3.2690 | 3.2690 | -10.3103 | - |
| 08 mar 2024 | 3.3795 | 3.4380 | 3.3795 | 3.3990 | -10.7204 | 350 |
| 07 mar 2024 | 3.4100 | 3.4895 | 3.4100 | 3.4895 | -11.0058 | 27 |
| 06 mar 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | -11.3543 | 50 |
| 05 mar 2024 | 3.5095 | 3.6170 | 3.5095 | 3.6170 | -11.4079 | 100 |
| 04 mar 2024 | 3.5685 | 3.5760 | 3.5265 | 3.5265 | -11.1225 | 84 |
| 01 mar 2024 | 3.6190 | 3.6190 | 3.6190 | 3.6190 | -11.4142 | - |
| 29 feb 2024 | 3.5935 | 3.5935 | 3.5935 | 3.5935 | -11.3338 | - |
| 28 feb 2024 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | -11.2597 | - |
| 27 feb 2024 | 3.4945 | 3.4945 | 3.4945 | 3.4945 | -11.0216 | - |
| 26 feb 2024 | 3.4870 | 3.5545 | 3.4870 | 3.5545 | -11.2108 | 126 |
| 23 feb 2024 | 3.4260 | 3.4260 | 3.4260 | 3.4260 | -10.8055 | - |
| 22 feb 2024 | 3.4280 | 3.4280 | 3.4280 | 3.4280 | -10.8118 | - |
| 21 feb 2024 | 3.4565 | 3.5400 | 3.4565 | 3.5400 | -11.1651 | 125 |
| 20 feb 2024 | 3.4610 | 3.4610 | 3.4220 | 3.4220 | -10.7929 | 9,907 |
| 19 feb 2024 | 3.4540 | 3.5585 | 3.4540 | 3.5585 | -11.2234 | 798 |
| 16 feb 2024 | 3.4130 | 3.4130 | 3.3750 | 3.3750 | -10.6447 | 140 |
| 15 feb 2024 | 3.3815 | 3.3815 | 3.3815 | 3.3815 | -10.6652 | - |
| 14 feb 2024 | 3.3350 | 3.3350 | 3.3350 | 3.3350 | -10.5185 | - |
| 13 feb 2024 | 3.4420 | 3.4420 | 3.4420 | 3.4420 | -10.8560 | - |
| 12 feb 2024 | 3.4100 | 3.4680 | 3.4100 | 3.4680 | -10.9380 | 1,050 |
| 09 feb 2024 | 3.4035 | 3.4830 | 3.4035 | 3.4830 | -10.9853 | 600 |
| 08 feb 2024 | 3.8610 | 3.8610 | 3.7735 | 3.7800 | -11.9220 | 820 |
| 07 feb 2024 | 3.8000 | 3.8390 | 3.8000 | 3.8025 | -11.9930 | 9,460 |
| 06 feb 2024 | 3.7055 | 3.7055 | 3.7055 | 3.7055 | -11.6871 | - |
| 05 feb 2024 | 3.6945 | 3.6945 | 3.6945 | 3.6945 | -11.6524 | - |
| 02 feb 2024 | 3.5885 | 3.5885 | 3.5885 | 3.5885 | -11.3180 | - |
| 01 feb 2024 | 3.6560 | 3.6560 | 3.6560 | 3.6560 | -11.5309 | - |
| 31 ene 2024 | 3.7150 | 3.7150 | 3.7150 | 3.7150 | -11.7170 | 900 |
| 30 ene 2024 | 3.5750 | 3.5750 | 3.5750 | 3.5750 | -11.2755 | - |
| 29 ene 2024 | 3.5295 | 3.7200 | 3.5295 | 3.6500 | -11.5120 | 11,485 |
| 26 ene 2024 | 3.4675 | 3.4675 | 3.4675 | 3.4675 | -10.9364 | - |
| 25 ene 2024 | 3.5450 | 3.5450 | 3.5450 | 3.5450 | -11.1808 | - |
| *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.