Nippon Sanso Holdings Corp (NPX.BE)
Berlin - Berlin Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 06:46PM CEST
Periodo de tiempo:
05 oct 2023 - 05 oct 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 04 oct 2024 | 32.86 | 33.88 | 32.80 | 33.88 | 33.88 | - |
| 03 oct 2024 | 32.68 | 32.68 | 32.52 | 32.62 | 32.62 | - |
| 02 oct 2024 | 32.70 | 32.74 | 32.66 | 32.66 | 32.66 | - |
| 01 oct 2024 | 32.78 | 32.80 | 32.58 | 32.70 | 32.70 | - |
| 30 sept 2024 | 32.82 | 32.82 | 32.62 | 32.62 | 32.62 | - |
| 27 sept 2024 | 33.38 | 33.38 | 32.64 | 32.68 | 32.68 | - |
| 27 sept 2024 | 24 Dividendo | |||||
| 26 sept 2024 | 33.92 | 34.32 | 33.90 | 34.14 | 10.14 | - |
| 25 sept 2024 | 33.24 | 33.30 | 33.20 | 33.28 | 9.88 | - |
| 24 sept 2024 | 32.90 | 32.94 | 32.62 | 32.70 | 9.71 | - |
| 23 sept 2024 | 33.48 | 33.64 | 33.48 | 33.64 | 9.99 | - |
| 20 sept 2024 | 33.58 | 33.78 | 33.50 | 33.62 | 9.99 | - |
| 19 sept 2024 | 33.78 | 33.80 | 33.52 | 33.66 | 10.00 | - |
| 18 sept 2024 | 32.84 | 32.88 | 32.82 | 32.84 | 9.75 | - |
| 17 sept 2024 | 33.26 | 33.44 | 33.24 | 33.40 | 9.92 | - |
| 16 sept 2024 | 33.40 | 33.48 | 33.32 | 33.48 | 9.94 | - |
| 13 sept 2024 | 33.40 | 33.40 | 33.30 | 33.30 | 9.89 | - |
| 12 sept 2024 | 33.50 | 33.50 | 33.16 | 33.26 | 9.88 | - |
| 11 sept 2024 | 32.80 | 33.08 | 32.78 | 33.08 | 9.83 | - |
| 10 sept 2024 | 32.06 | 32.80 | 32.04 | 32.80 | 9.74 | - |
| 09 sept 2024 | 32.16 | 32.24 | 32.16 | 32.16 | 9.55 | - |
| 06 sept 2024 | 31.90 | 31.90 | 31.36 | 31.74 | 9.43 | - |
| 05 sept 2024 | 32.58 | 32.66 | 32.42 | 32.48 | 9.65 | - |
| 04 sept 2024 | 30.86 | 31.66 | 30.86 | 31.46 | 9.34 | - |
| 03 sept 2024 | 31.62 | 31.66 | 30.84 | 30.84 | 9.16 | - |
| 02 sept 2024 | 31.26 | 31.26 | 30.96 | 30.96 | 9.20 | - |
| 30 ago 2024 | 31.12 | 31.20 | 30.66 | 30.70 | 9.12 | - |
| 29 ago 2024 | 30.38 | 30.70 | 30.38 | 30.42 | 9.04 | - |
| 28 ago 2024 | 30.22 | 30.38 | 30.18 | 30.20 | 8.97 | - |
| 27 ago 2024 | 30.00 | 30.14 | 29.66 | 30.14 | 8.95 | - |
| 26 ago 2024 | 30.10 | 30.22 | 30.06 | 30.06 | 8.93 | - |
| 23 ago 2024 | 29.82 | 30.52 | 29.78 | 30.48 | 9.05 | - |
| 22 ago 2024 | 29.60 | 29.74 | 29.60 | 29.70 | 8.82 | - |
| 21 ago 2024 | 29.34 | 29.56 | 29.28 | 29.56 | 8.78 | - |
| 20 ago 2024 | 28.90 | 29.14 | 28.90 | 29.14 | 8.65 | - |
| 19 ago 2024 | 28.72 | 29.36 | 28.70 | 29.36 | 8.72 | - |
| 16 ago 2024 | 28.68 | 28.68 | 28.50 | 28.68 | 8.52 | - |
| 15 ago 2024 | 28.10 | 28.58 | 28.02 | 28.56 | 8.48 | - |
| 14 ago 2024 | 28.58 | 28.58 | 27.90 | 28.34 | 8.42 | - |
| 13 ago 2024 | 27.70 | 28.08 | 27.66 | 28.08 | 8.34 | - |
| 12 ago 2024 | 26.62 | 26.62 | 26.30 | 26.36 | 7.83 | - |
| 09 ago 2024 | 26.78 | 26.92 | 26.54 | 26.62 | 7.91 | - |
| 08 ago 2024 | 26.64 | 27.18 | 26.60 | 27.10 | 8.05 | - |
| 07 ago 2024 | 26.76 | 26.76 | 26.16 | 26.16 | 7.77 | - |
| 06 ago 2024 | 26.36 | 26.92 | 26.02 | 26.92 | 8.00 | - |
| 05 ago 2024 | 22.74 | 24.26 | 22.60 | 24.26 | 7.21 | - |
| 02 ago 2024 | 27.02 | 27.02 | 25.80 | 26.28 | 7.81 | - |
| 01 ago 2024 | 29.02 | 29.02 | 28.06 | 28.06 | 8.33 | - |
| 31 jul 2024 | 29.88 | 29.94 | 29.70 | 29.84 | 8.86 | - |
| 30 jul 2024 | 28.28 | 28.44 | 28.24 | 28.24 | 8.39 | - |
| 29 jul 2024 | 27.40 | 27.50 | 27.38 | 27.48 | 8.16 | - |
| 26 jul 2024 | 26.06 | 26.40 | 26.06 | 26.40 | 7.84 | - |
| 25 jul 2024 | 25.76 | 25.92 | 25.62 | 25.68 | 7.63 | - |
| 24 jul 2024 | 27.98 | 27.98 | 27.44 | 27.44 | 8.15 | - |
| 23 jul 2024 | 28.36 | 28.42 | 28.04 | 28.14 | 8.36 | - |
| 22 jul 2024 | 28.62 | 28.90 | 28.62 | 28.80 | 8.55 | - |
| 19 jul 2024 | 28.60 | 28.60 | 28.44 | 28.44 | 8.45 | - |
| 18 jul 2024 | 28.74 | 28.76 | 28.44 | 28.44 | 8.45 | - |
| 17 jul 2024 | 28.66 | 28.66 | 28.26 | 28.26 | 8.39 | - |
| 16 jul 2024 | 28.68 | 28.88 | 28.62 | 28.88 | 8.58 | - |
| 15 jul 2024 | 29.16 | 29.22 | 29.10 | 29.14 | 8.65 | - |
| 12 jul 2024 | 28.78 | 28.88 | 28.56 | 28.88 | 8.58 | - |
| 11 jul 2024 | 28.90 | 28.90 | 28.76 | 28.76 | 8.54 | - |
| 10 jul 2024 | 28.28 | 28.44 | 28.28 | 28.30 | 8.41 | - |
| 09 jul 2024 | 27.54 | 27.54 | 27.04 | 27.04 | 8.03 | - |
| 08 jul 2024 | 26.24 | 26.28 | 26.14 | 26.14 | 7.76 | - |
| 05 jul 2024 | 26.68 | 26.72 | 26.64 | 26.72 | 7.94 | - |
| 04 jul 2024 | 27.08 | 27.08 | 27.04 | 27.08 | 8.04 | - |
| 03 jul 2024 | 27.06 | 27.06 | 26.90 | 27.02 | 8.03 | - |
| 02 jul 2024 | 27.28 | 27.36 | 27.26 | 27.36 | 8.13 | - |
| 01 jul 2024 | 27.44 | 27.44 | 27.08 | 27.08 | 8.04 | - |
| 28 jun 2024 | 27.36 | 27.52 | 27.12 | 27.48 | 8.16 | - |
| 27 jun 2024 | 27.94 | 28.08 | 27.30 | 27.30 | 8.11 | - |
| 26 jun 2024 | 27.82 | 27.84 | 27.54 | 27.54 | 8.18 | - |
| 25 jun 2024 | 27.64 | 27.74 | 27.64 | 27.74 | 8.24 | - |
| 24 jun 2024 | 27.40 | 27.40 | 26.98 | 27.24 | 8.09 | - |
| 21 jun 2024 | 27.14 | 27.22 | 27.04 | 27.04 | 8.03 | - |
| 20 jun 2024 | 26.70 | 26.74 | 26.60 | 26.62 | 7.91 | - |
| 19 jun 2024 | 26.62 | 26.62 | 26.52 | 26.52 | 7.88 | - |
| 18 jun 2024 | 26.66 | 26.66 | 26.46 | 26.48 | 7.86 | - |
| 17 jun 2024 | 27.04 | 27.36 | 26.98 | 27.36 | 8.13 | - |
| 14 jun 2024 | 27.68 | 27.68 | 27.50 | 27.50 | 8.17 | - |
| 13 jun 2024 | 27.42 | 27.42 | 27.14 | 27.38 | 8.13 | - |
| 12 jun 2024 | 27.46 | 27.72 | 27.46 | 27.62 | 8.20 | - |
| 11 jun 2024 | 27.78 | 27.82 | 27.32 | 27.32 | 8.11 | - |
| 10 jun 2024 | 27.48 | 27.52 | 27.48 | 27.52 | 8.17 | - |
| 07 jun 2024 | 27.16 | 27.22 | 27.08 | 27.22 | 8.08 | - |
| 06 jun 2024 | 26.56 | 27.06 | 26.56 | 27.06 | 8.04 | - |
| 05 jun 2024 | 26.40 | 26.58 | 26.38 | 26.58 | 7.89 | - |
| 04 jun 2024 | 26.94 | 26.96 | 26.70 | 26.70 | 7.93 | - |
| 03 jun 2024 | 26.92 | 27.10 | 26.88 | 27.08 | 8.04 | - |
| 31 may 2024 | 27.30 | 27.30 | 26.82 | 26.86 | 7.98 | - |
| 30 may 2024 | 26.52 | 26.62 | 26.52 | 26.62 | 7.91 | - |
| 29 may 2024 | 26.34 | 26.38 | 26.24 | 26.26 | 7.80 | - |
| 28 may 2024 | 26.50 | 26.54 | 26.40 | 26.52 | 7.88 | - |
| 27 may 2024 | 26.00 | 26.26 | 25.96 | 26.26 | 7.80 | - |
| 24 may 2024 | 26.52 | 26.52 | 26.48 | 26.48 | 7.86 | - |
| 23 may 2024 | 26.48 | 26.48 | 26.04 | 26.04 | 7.73 | - |
| 22 may 2024 | 26.48 | 26.48 | 26.44 | 26.46 | 7.86 | - |
| 21 may 2024 | 26.96 | 26.96 | 26.86 | 26.90 | 7.99 | - |
| *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.