Newmark Security plc (NN10.F)
Frankfurt - Frankfurt Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
Al cierre: 03:29PM CEST
Periodo de tiempo:
11 may 2023 - 11 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 1.0700 | 1.0700 | 1.0300 | 1.0300 | 1.0300 | - |
| 09 may 2024 | 1.0100 | 1.0300 | 0.9750 | 1.0300 | 1.0300 | - |
| 08 may 2024 | 1.0100 | 1.0100 | 0.9700 | 0.9700 | 0.9700 | - |
| 07 may 2024 | 0.9850 | 0.9850 | 0.9750 | 0.9750 | 0.9750 | - |
| 06 may 2024 | 0.9850 | 0.9850 | 0.9850 | 0.9850 | 0.9850 | - |
| 03 may 2024 | 0.9550 | 0.9800 | 0.9200 | 0.9800 | 0.9800 | - |
| 02 may 2024 | 0.9550 | 0.9550 | 0.9200 | 0.9200 | 0.9200 | - |
| 30 abr 2024 | 0.9550 | 0.9550 | 0.9200 | 0.9200 | 0.9200 | - |
| 29 abr 2024 | 0.9550 | 0.9550 | 0.9200 | 0.9200 | 0.9200 | - |
| 26 abr 2024 | 0.9550 | 0.9550 | 0.9200 | 0.9200 | 0.9200 | - |
| 25 abr 2024 | 0.9550 | 0.9550 | 0.9200 | 0.9200 | 0.9200 | - |
| 24 abr 2024 | 0.9500 | 0.9500 | 0.9150 | 0.9150 | 0.9150 | - |
| 23 abr 2024 | 0.9300 | 0.9300 | 0.9100 | 0.9150 | 0.9150 | - |
| 22 abr 2024 | 0.9400 | 0.9400 | 0.9100 | 0.9100 | 0.9100 | - |
| 19 abr 2024 | 0.9400 | 0.9400 | 0.9200 | 0.9200 | 0.9200 | - |
| 18 abr 2024 | 0.9400 | 0.9400 | 0.9200 | 0.9200 | 0.9200 | - |
| 17 abr 2024 | 0.9500 | 0.9500 | 0.9250 | 0.9250 | 0.9250 | - |
| 16 abr 2024 | 0.9400 | 0.9400 | 0.9250 | 0.9250 | 0.9250 | - |
| 15 abr 2024 | 0.9400 | 0.9400 | 0.9200 | 0.9250 | 0.9250 | - |
| 12 abr 2024 | 0.9400 | 0.9400 | 0.9200 | 0.9200 | 0.9200 | - |
| 11 abr 2024 | 0.9400 | 0.9400 | 0.9200 | 0.9200 | 0.9200 | - |
| 10 abr 2024 | 0.9400 | 0.9400 | 0.9200 | 0.9200 | 0.9200 | - |
| 09 abr 2024 | 0.9400 | 0.9400 | 0.9200 | 0.9200 | 0.9200 | - |
| 08 abr 2024 | 0.9000 | 0.9200 | 0.8600 | 0.9200 | 0.9200 | - |
| 05 abr 2024 | 0.9000 | 0.9000 | 0.8600 | 0.8600 | 0.8600 | - |
| 04 abr 2024 | 0.8900 | 0.8900 | 0.8600 | 0.8600 | 0.8600 | - |
| 03 abr 2024 | 0.9850 | 0.9850 | 0.8600 | 0.8600 | 0.8600 | - |
| 02 abr 2024 | 0.9850 | 0.9850 | 0.9800 | 0.9800 | 0.9800 | - |
| 28 mar 2024 | 0.9850 | 0.9850 | 0.9800 | 0.9800 | 0.9800 | - |
| 27 mar 2024 | 1.0100 | 1.0100 | 0.9750 | 0.9750 | 0.9750 | - |
| 26 mar 2024 | 1.0100 | 1.0100 | 0.9750 | 0.9750 | 0.9750 | - |
| 25 mar 2024 | 1.0100 | 1.0100 | 0.9750 | 0.9750 | 0.9750 | - |
| 22 mar 2024 | 1.0100 | 1.0100 | 0.9750 | 0.9750 | 0.9750 | - |
| 21 mar 2024 | 1.0100 | 1.0100 | 0.9800 | 0.9800 | 0.9800 | - |
| 20 mar 2024 | 1.0100 | 1.0100 | 0.9800 | 0.9800 | 0.9800 | - |
| 19 mar 2024 | 1.0100 | 1.0100 | 0.9800 | 0.9800 | 0.9800 | - |
| 18 mar 2024 | 1.0100 | 1.0100 | 0.9800 | 0.9800 | 0.9800 | - |
| 15 mar 2024 | 1.0100 | 1.0100 | 0.9800 | 0.9800 | 0.9800 | - |
| 14 mar 2024 | 1.0400 | 1.0400 | 0.9800 | 0.9800 | 0.9800 | - |
| 13 mar 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | - |
| 12 mar 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | - |
| 11 mar 2024 | 1.0500 | 1.0500 | 1.0400 | 1.0400 | 1.0400 | - |
| 08 mar 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | - |
| 07 mar 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | - |
| 06 mar 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | - |
| 05 mar 2024 | 1.0100 | 1.0100 | 0.9800 | 0.9800 | 0.9800 | - |
| 04 mar 2024 | 0.9550 | 0.9800 | 0.9200 | 0.9800 | 0.9800 | - |
| 01 mar 2024 | 0.9550 | 0.9550 | 0.9200 | 0.9200 | 0.9200 | - |
| 29 feb 2024 | 0.9850 | 0.9850 | 0.9200 | 0.9200 | 0.9200 | - |
| 28 feb 2024 | 0.9550 | 0.9800 | 0.9200 | 0.9800 | 0.9800 | - |
| 27 feb 2024 | 0.9550 | 0.9550 | 0.9200 | 0.9200 | 0.9200 | - |
| 26 feb 2024 | 0.9550 | 0.9550 | 0.9200 | 0.9200 | 0.9200 | - |
| 23 feb 2024 | 0.9550 | 0.9550 | 0.9200 | 0.9250 | 0.9250 | - |
| 22 feb 2024 | 0.9550 | 0.9550 | 0.9200 | 0.9200 | 0.9200 | - |
| 21 feb 2024 | 0.9550 | 0.9550 | 0.9200 | 0.9200 | 0.9200 | - |
| 20 feb 2024 | 0.8700 | 0.8700 | 0.8650 | 0.8650 | 0.8650 | - |
| 19 feb 2024 | 0.8400 | 0.8650 | 0.8050 | 0.8650 | 0.8650 | - |
| 16 feb 2024 | 0.8400 | 0.8400 | 0.8050 | 0.8050 | 0.8050 | - |
| 15 feb 2024 | 0.8400 | 0.8400 | 0.8050 | 0.8050 | 0.8050 | - |
| 14 feb 2024 | 0.8400 | 0.8400 | 0.8100 | 0.8100 | 0.8100 | - |
| 13 feb 2024 | 0.8450 | 0.8450 | 0.8100 | 0.8100 | 0.8100 | - |
| 12 feb 2024 | 0.8400 | 0.8400 | 0.8050 | 0.8100 | 0.8100 | - |
| 09 feb 2024 | 0.8400 | 0.8400 | 0.8050 | 0.8050 | 0.8050 | - |
| 08 feb 2024 | 0.8400 | 0.8400 | 0.8050 | 0.8050 | 0.8050 | - |
| 07 feb 2024 | 0.8300 | 0.8300 | 0.8100 | 0.8100 | 0.8100 | - |
| 06 feb 2024 | 0.8250 | 0.8250 | 0.8050 | 0.8050 | 0.8050 | - |
| 05 feb 2024 | 0.8300 | 0.8300 | 0.8050 | 0.8050 | 0.8050 | - |
| 02 feb 2024 | 0.8450 | 0.8450 | 0.8100 | 0.8100 | 0.8100 | - |
| 01 feb 2024 | 0.8200 | 0.8200 | 0.8050 | 0.8050 | 0.8050 | - |
| 31 ene 2024 | 0.8100 | 0.8100 | 0.8050 | 0.8050 | 0.8050 | - |
| 30 ene 2024 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | - |
| 29 ene 2024 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | - |
| 26 ene 2024 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | - |
| 25 ene 2024 | 0.8650 | 0.8650 | 0.8650 | 0.8650 | 0.8650 | - |
| 24 ene 2024 | 0.9550 | 0.9550 | 0.9550 | 0.9550 | 0.9550 | - |
| 23 ene 2024 | 0.9550 | 0.9550 | 0.9550 | 0.9550 | 0.9550 | - |
| 22 ene 2024 | 0.9550 | 0.9550 | 0.9550 | 0.9550 | 0.9550 | - |
| 19 ene 2024 | 0.8950 | 0.8950 | 0.8950 | 0.8950 | 0.8950 | - |
| 18 ene 2024 | 0.9050 | 0.9050 | 0.9050 | 0.9050 | 0.9050 | - |
| 17 ene 2024 | 0.9050 | 0.9050 | 0.9050 | 0.9050 | 0.9050 | - |
| 16 ene 2024 | 0.9050 | 0.9050 | 0.9050 | 0.9050 | 0.9050 | - |
| 15 ene 2024 | 0.8950 | 0.8950 | 0.8950 | 0.8950 | 0.8950 | - |
| 12 ene 2024 | 0.8950 | 0.8950 | 0.8950 | 0.8950 | 0.8950 | - |
| 11 ene 2024 | 0.8950 | 0.8950 | 0.8950 | 0.8950 | 0.8950 | - |
| 10 ene 2024 | 0.8950 | 0.8950 | 0.8950 | 0.8950 | 0.8950 | - |
| 09 ene 2024 | 0.8950 | 0.8950 | 0.8950 | 0.8950 | 0.8950 | - |
| 08 ene 2024 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | - |
| 05 ene 2024 | 0.8250 | 0.8250 | 0.8250 | 0.8250 | 0.8250 | - |
| 04 ene 2024 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | - |
| 03 ene 2024 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | - |
| 02 ene 2024 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | - |
| 29 dic 2023 | 0.8250 | 0.8250 | 0.8250 | 0.8250 | 0.8250 | - |
| 28 dic 2023 | 0.8250 | 0.8250 | 0.8250 | 0.8250 | 0.8250 | - |
| 27 dic 2023 | 0.8250 | 0.8250 | 0.8250 | 0.8250 | 0.8250 | - |
| 22 dic 2023 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | - |
| 21 dic 2023 | 0.7750 | 0.7750 | 0.7750 | 0.7750 | 0.7750 | - |
| 20 dic 2023 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | - |
| 19 dic 2023 | 0.7650 | 0.7650 | 0.7650 | 0.7650 | 0.7650 | - |
| 18 dic 2023 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | - |
| 15 dic 2023 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | - |
| *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.