U.S. markets open in 3 hours 25 minutes
F S&P 500
5,259.75 +20.75 (+0.40%) F Dow Jones
39,654.00 +118.00 (+0.30%) F Nasdaq
18,302.75 +88.25 (+0.48%) E-mini Russell 2000 Index Futur
2,094.60 +10.50 (+0.50%) Petróleo
79.81 +0.55 (+0.69%) Oro
2,378.30 +38.00 (+1.62%)
Newmark Group, Inc. (NMB.F)
Frankfurt - Frankfurt Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
A partir del 08:05AM CEST. Mercado abierto.
Periodo de tiempo:
10 may 2023 - 10 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 13 |
| 09 may 2024 | 9.25 | 9.30 | 9.20 | 9.25 | 9.25 | - |
| 08 may 2024 | 9.20 | 9.20 | 9.05 | 9.20 | 9.20 | - |
| 07 may 2024 | 9.25 | 9.35 | 9.15 | 9.15 | 9.15 | - |
| 06 may 2024 | 9.15 | 9.35 | 9.15 | 9.15 | 9.15 | - |
| 03 may 2024 | 9.15 | 9.40 | 8.90 | 9.10 | 9.10 | - |
| 02 may 2024 | 8.85 | 9.10 | 8.85 | 9.10 | 9.10 | - |
| 30 abr 2024 | 9.05 | 9.05 | 8.80 | 8.80 | 8.80 | - |
| 29 abr 2024 | 9.00 | 9.05 | 9.00 | 9.00 | 9.00 | - |
| 26 abr 2024 | 8.90 | 9.05 | 8.90 | 9.00 | 9.00 | - |
| 25 abr 2024 | 9.00 | 9.00 | 8.80 | 8.85 | 8.85 | - |
| 24 abr 2024 | 9.00 | 9.00 | 8.90 | 9.00 | 9.00 | - |
| 23 abr 2024 | 8.85 | 9.05 | 8.85 | 9.00 | 9.00 | - |
| 22 abr 2024 | 8.85 | 8.90 | 8.80 | 8.80 | 8.80 | - |
| 19 abr 2024 | 8.95 | 8.95 | 8.75 | 8.80 | 8.80 | - |
| 18 abr 2024 | 8.80 | 9.00 | 8.80 | 8.90 | 8.90 | - |
| 17 abr 2024 | 8.90 | 8.90 | 8.75 | 8.75 | 8.75 | - |
| 16 abr 2024 | 9.10 | 9.10 | 8.80 | 8.90 | 8.90 | 13 |
| 15 abr 2024 | 9.50 | 9.60 | 9.05 | 9.05 | 9.05 | - |
| 12 abr 2024 | 9.55 | 9.60 | 9.45 | 9.50 | 9.50 | - |
| 11 abr 2024 | 9.65 | 9.65 | 9.40 | 9.55 | 9.55 | - |
| 10 abr 2024 | 10.00 | 10.00 | 9.60 | 9.60 | 9.60 | - |
| 09 abr 2024 | 10.00 | 10.10 | 9.85 | 10.00 | 10.00 | - |
| 08 abr 2024 | 10.00 | 10.00 | 9.95 | 10.00 | 10.00 | - |
| 05 abr 2024 | 9.75 | 9.95 | 9.75 | 9.95 | 9.95 | - |
| 04 abr 2024 | 9.80 | 9.95 | 9.75 | 9.75 | 9.75 | - |
| 03 abr 2024 | 9.75 | 9.85 | 9.75 | 9.75 | 9.75 | - |
| 02 abr 2024 | 10.00 | 10.00 | 9.65 | 9.75 | 9.75 | 9 |
| 28 mar 2024 | 10.10 | 10.40 | 10.10 | 10.10 | 10.10 | - |
| 27 mar 2024 | 9.95 | 10.10 | 9.95 | 10.10 | 10.10 | - |
| 26 mar 2024 | 9.85 | 10.00 | 9.85 | 9.95 | 9.95 | - |
| 25 mar 2024 | 9.95 | 9.95 | 9.85 | 9.85 | 9.85 | - |
| 22 mar 2024 | 10.30 | 10.30 | 9.85 | 9.95 | 9.95 | - |
| 21 mar 2024 | 10.00 | 10.30 | 10.00 | 10.30 | 10.30 | - |
| 20 mar 2024 | 9.75 | 10.00 | 9.75 | 10.00 | 10.00 | - |
| 19 mar 2024 | 9.50 | 9.85 | 9.50 | 9.75 | 9.75 | - |
| 18 mar 2024 | 9.60 | 9.60 | 9.45 | 9.50 | 9.50 | - |
| 15 mar 2024 | 9.75 | 9.75 | 9.50 | 9.60 | 9.60 | - |
| 14 mar 2024 | 9.65 | 9.75 | 9.50 | 9.75 | 9.75 | - |
| 13 mar 2024 | 9.70 | 9.75 | 9.65 | 9.65 | 9.65 | - |
| 12 mar 2024 | 9.60 | 9.75 | 9.60 | 9.70 | 9.70 | - |
| 11 mar 2024 | 9.75 | 9.75 | 9.45 | 9.60 | 9.60 | - |
| 08 mar 2024 | 9.75 | 9.85 | 9.65 | 9.75 | 9.75 | 92 |
| 07 mar 2024 | 9.65 | 9.85 | 9.65 | 9.75 | 9.75 | - |
| 07 mar 2024 | 0.03 Dividendo | |||||
| 06 mar 2024 | 9.80 | 9.80 | 9.65 | 9.65 | 9.62 | - |
| 05 mar 2024 | 10.00 | 10.00 | 9.65 | 9.85 | 9.82 | - |
| 04 mar 2024 | 9.80 | 9.95 | 9.75 | 9.95 | 9.92 | - |
| 01 mar 2024 | 9.85 | 9.85 | 9.75 | 9.75 | 9.72 | - |
| 29 feb 2024 | 9.55 | 9.85 | 9.55 | 9.85 | 9.82 | - |
| 28 feb 2024 | 9.80 | 9.80 | 9.50 | 9.50 | 9.47 | 46 |
| 27 feb 2024 | 9.55 | 9.85 | 9.55 | 9.85 | 9.82 | - |
| 26 feb 2024 | 9.40 | 9.55 | 9.40 | 9.55 | 9.52 | - |
| 23 feb 2024 | 9.90 | 9.90 | 9.35 | 9.35 | 9.32 | - |
| 22 feb 2024 | 9.45 | 10.00 | 9.45 | 9.95 | 9.92 | - |
| 21 feb 2024 | 9.75 | 9.75 | 9.45 | 9.45 | 9.42 | - |
| 20 feb 2024 | 10.00 | 10.00 | 9.65 | 9.65 | 9.62 | - |
| 19 feb 2024 | 9.95 | 10.00 | 9.95 | 9.95 | 9.92 | - |
| 16 feb 2024 | 10.10 | 10.10 | 9.95 | 9.95 | 9.92 | - |
| 15 feb 2024 | 9.70 | 10.00 | 9.70 | 10.00 | 9.97 | - |
| 14 feb 2024 | 9.10 | 9.65 | 9.10 | 9.65 | 9.62 | - |
| 13 feb 2024 | 9.80 | 9.80 | 9.00 | 9.05 | 9.02 | - |
| 12 feb 2024 | 9.65 | 9.75 | 9.65 | 9.75 | 9.72 | - |
| 09 feb 2024 | 9.60 | 9.60 | 9.45 | 9.60 | 9.57 | - |
| 08 feb 2024 | 9.10 | 9.55 | 9.10 | 9.55 | 9.52 | - |
| 07 feb 2024 | 9.15 | 9.15 | 8.95 | 9.00 | 8.97 | - |
| 06 feb 2024 | 9.10 | 9.15 | 8.95 | 9.10 | 9.07 | - |
| 05 feb 2024 | 9.30 | 9.30 | 9.00 | 9.10 | 9.07 | - |
| 02 feb 2024 | 9.40 | 9.40 | 9.15 | 9.25 | 9.22 | - |
| 01 feb 2024 | 9.30 | 9.35 | 9.10 | 9.35 | 9.32 | - |
| 31 ene 2024 | 9.50 | 9.50 | 9.25 | 9.25 | 9.22 | - |
| 30 ene 2024 | 9.55 | 9.55 | 9.35 | 9.45 | 9.42 | - |
| 29 ene 2024 | 9.45 | 9.50 | 9.40 | 9.50 | 9.47 | - |
| 26 ene 2024 | 9.35 | 9.50 | 9.35 | 9.40 | 9.37 | - |
| 25 ene 2024 | 9.25 | 9.40 | 9.25 | 9.30 | 9.27 | - |
| 24 ene 2024 | 9.30 | 9.40 | 9.20 | 9.20 | 9.17 | - |
| 23 ene 2024 | 9.35 | 9.50 | 9.30 | 9.30 | 9.27 | - |
| 22 ene 2024 | 8.80 | 9.35 | 8.80 | 9.35 | 9.32 | - |
| 19 ene 2024 | 8.70 | 8.80 | 8.65 | 8.80 | 8.77 | - |
| 18 ene 2024 | 8.65 | 8.70 | 8.60 | 8.70 | 8.67 | - |
| 17 ene 2024 | 8.70 | 8.70 | 8.55 | 8.65 | 8.62 | - |
| 16 ene 2024 | 8.75 | 8.75 | 8.55 | 8.65 | 8.62 | 8 |
| 15 ene 2024 | 8.70 | 8.75 | 8.70 | 8.75 | 8.72 | - |
| 12 ene 2024 | 8.75 | 8.75 | 8.65 | 8.70 | 8.67 | - |
| 11 ene 2024 | 9.00 | 9.00 | 8.75 | 8.75 | 8.72 | - |
| 10 ene 2024 | 9.00 | 9.00 | 8.95 | 8.95 | 8.92 | - |
| 09 ene 2024 | 9.30 | 9.30 | 9.00 | 9.00 | 8.97 | - |
| 08 ene 2024 | 9.15 | 9.25 | 9.10 | 9.25 | 9.22 | - |
| 05 ene 2024 | 9.25 | 9.25 | 9.10 | 9.15 | 9.12 | - |
| 04 ene 2024 | 9.35 | 9.35 | 9.20 | 9.20 | 9.17 | - |
| 03 ene 2024 | 9.75 | 9.75 | 9.30 | 9.30 | 9.27 | - |
| 02 ene 2024 | 9.80 | 9.95 | 9.75 | 9.75 | 9.72 | - |
| 29 dic 2023 | 9.85 | 9.85 | 9.85 | 9.85 | 9.82 | - |
| 28 dic 2023 | 9.90 | 9.95 | 9.85 | 9.85 | 9.82 | - |
| 27 dic 2023 | 9.75 | 9.85 | 9.65 | 9.85 | 9.82 | - |
| 22 dic 2023 | 9.30 | 9.35 | 9.25 | 9.35 | 9.32 | - |
| 21 dic 2023 | 9.20 | 9.40 | 9.20 | 9.25 | 9.22 | - |
| 20 dic 2023 | 9.05 | 9.50 | 9.05 | 9.20 | 9.17 | - |
| 19 dic 2023 | 9.00 | 9.05 | 8.95 | 9.00 | 8.97 | - |
| 18 dic 2023 | 8.95 | 9.05 | 8.95 | 9.00 | 8.97 | - |
| *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.