Nintendo Co Ltd (NTO.BE)
Berlin - Berlin Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
Al cierre: 08:08AM CEST
Periodo de tiempo:
05 may 2023 - 05 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 45.73 | 45.73 | 45.73 | 45.73 | 45.73 | - |
| 02 may 2024 | 45.30 | 45.30 | 45.30 | 45.30 | 45.30 | - |
| 30 abr 2024 | 45.89 | 45.89 | 45.89 | 45.89 | 45.89 | - |
| 29 abr 2024 | 45.90 | 45.90 | 45.90 | 45.90 | 45.90 | - |
| 26 abr 2024 | 45.51 | 45.51 | 45.51 | 45.51 | 45.51 | - |
| 25 abr 2024 | 44.24 | 44.60 | 44.24 | 44.60 | 44.60 | 3 |
| 24 abr 2024 | 45.12 | 45.12 | 45.12 | 45.12 | 45.12 | - |
| 23 abr 2024 | 45.27 | 45.27 | 45.27 | 45.27 | 45.27 | - |
| 22 abr 2024 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - |
| 19 abr 2024 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | 2 |
| 18 abr 2024 | 45.94 | 45.94 | 45.94 | 45.94 | 45.94 | - |
| 17 abr 2024 | 46.05 | 46.05 | 46.05 | 46.05 | 46.05 | - |
| 16 abr 2024 | 45.72 | 45.72 | 45.72 | 45.72 | 45.72 | - |
| 15 abr 2024 | 46.53 | 46.53 | 46.53 | 46.53 | 46.53 | - |
| 12 abr 2024 | 46.94 | 46.94 | 46.94 | 46.94 | 46.94 | - |
| 11 abr 2024 | 46.79 | 46.79 | 46.79 | 46.79 | 46.79 | - |
| 10 abr 2024 | 47.12 | 47.12 | 47.12 | 47.12 | 47.12 | - |
| 09 abr 2024 | 47.57 | 47.57 | 47.57 | 47.57 | 47.57 | - |
| 08 abr 2024 | 47.72 | 47.88 | 47.72 | 47.88 | 47.88 | 50 |
| 05 abr 2024 | 46.78 | 46.78 | 46.78 | 46.78 | 46.78 | - |
| 04 abr 2024 | 47.86 | 47.86 | 47.86 | 47.86 | 47.86 | - |
| 03 abr 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - |
| 02 abr 2024 | 50.02 | 50.02 | 49.40 | 49.40 | 49.40 | 63 |
| 28 mar 2024 | 50.22 | 50.22 | 50.22 | 50.22 | 50.22 | - |
| 28 mar 2024 | 109 Dividendo | |||||
| 27 mar 2024 | 50.90 | 50.90 | 50.90 | 50.90 | -58.10 | - |
| 26 mar 2024 | 50.44 | 50.44 | 50.44 | 50.44 | -57.57 | - |
| 25 mar 2024 | 50.56 | 50.56 | 50.56 | 50.56 | -57.71 | - |
| 22 mar 2024 | 51.22 | 51.22 | 51.22 | 51.22 | -58.47 | - |
| 21 mar 2024 | 50.42 | 51.18 | 50.42 | 51.18 | -58.42 | 2 |
| 20 mar 2024 | 50.86 | 50.86 | 50.86 | 50.86 | -58.05 | - |
| 19 mar 2024 | 50.50 | 50.50 | 50.50 | 50.50 | -57.64 | - |
| 18 mar 2024 | 50.80 | 50.80 | 50.80 | 50.80 | -57.99 | - |
| 15 mar 2024 | 50.82 | 50.82 | 50.82 | 50.82 | -58.01 | - |
| 14 mar 2024 | 50.92 | 50.92 | 50.92 | 50.92 | -58.12 | - |
| 13 mar 2024 | 50.78 | 50.78 | 50.78 | 50.78 | -57.96 | - |
| 12 mar 2024 | 50.60 | 50.60 | 50.60 | 50.60 | -57.76 | - |
| 11 mar 2024 | 50.80 | 50.80 | 50.80 | 50.80 | -57.99 | - |
| 08 mar 2024 | 50.66 | 50.66 | 50.66 | 50.66 | -57.83 | - |
| 07 mar 2024 | 51.22 | 51.22 | 51.22 | 51.22 | -58.47 | - |
| 06 mar 2024 | 51.00 | 51.00 | 51.00 | 51.00 | -58.21 | - |
| 05 mar 2024 | 51.12 | 51.12 | 51.12 | 51.12 | -58.35 | - |
| 04 mar 2024 | 51.46 | 51.46 | 51.46 | 51.46 | -58.74 | 2 |
| 01 mar 2024 | 51.80 | 51.80 | 51.80 | 51.80 | -59.13 | - |
| 29 feb 2024 | 51.68 | 51.68 | 51.68 | 51.68 | -58.99 | - |
| 28 feb 2024 | 51.12 | 51.12 | 51.12 | 51.12 | -58.35 | - |
| 27 feb 2024 | 51.74 | 51.74 | 51.74 | 51.74 | -59.06 | - |
| 26 feb 2024 | 52.42 | 52.42 | 52.42 | 52.42 | -59.84 | - |
| 23 feb 2024 | 51.40 | 51.40 | 51.40 | 51.40 | -58.67 | - |
| 22 feb 2024 | 51.54 | 52.10 | 51.54 | 52.08 | -59.45 | 5 |
| 21 feb 2024 | 51.48 | 51.48 | 51.48 | 51.48 | -58.76 | - |
| 20 feb 2024 | 50.42 | 50.42 | 50.42 | 50.42 | -57.55 | - |
| 19 feb 2024 | 51.44 | 51.44 | 51.44 | 51.44 | -58.72 | - |
| 16 feb 2024 | 55.12 | 55.12 | 55.12 | 55.12 | -62.92 | - |
| 15 feb 2024 | 55.04 | 55.98 | 55.04 | 55.98 | -63.90 | 50 |
| 14 feb 2024 | 54.78 | 55.56 | 54.78 | 55.56 | -63.42 | 20 |
| 13 feb 2024 | 54.24 | 54.24 | 54.24 | 54.24 | -61.91 | - |
| 12 feb 2024 | 53.88 | 53.88 | 53.88 | 53.88 | -61.50 | - |
| 09 feb 2024 | 53.86 | 53.86 | 53.86 | 53.86 | -61.48 | - |
| 08 feb 2024 | 53.80 | 53.80 | 53.80 | 53.80 | -61.41 | - |
| 07 feb 2024 | 52.66 | 52.66 | 52.66 | 52.66 | -60.11 | 5 |
| 06 feb 2024 | 52.52 | 52.52 | 52.52 | 52.52 | -59.95 | - |
| 05 feb 2024 | 52.52 | 52.52 | 52.50 | 52.50 | -59.93 | 250 |
| 02 feb 2024 | 52.84 | 52.84 | 52.84 | 52.84 | -60.31 | 70 |
| 01 feb 2024 | 52.20 | 52.20 | 52.20 | 52.20 | -59.58 | - |
| 31 ene 2024 | 51.60 | 51.60 | 51.56 | 51.56 | -58.85 | 20 |
| 30 ene 2024 | 51.20 | 51.20 | 51.20 | 51.20 | -58.44 | - |
| 29 ene 2024 | 50.12 | 50.12 | 50.12 | 50.12 | -57.21 | - |
| 26 ene 2024 | 49.20 | 49.28 | 49.20 | 49.28 | -56.25 | 15 |
| 25 ene 2024 | 49.25 | 49.25 | 49.25 | 49.25 | -56.22 | - |
| 24 ene 2024 | 49.33 | 49.33 | 49.33 | 49.33 | -56.31 | - |
| 23 ene 2024 | 50.02 | 50.02 | 50.02 | 50.02 | -57.10 | - |
| 22 ene 2024 | 50.10 | 50.32 | 49.99 | 50.32 | -57.44 | 53 |
| 19 ene 2024 | 50.24 | 50.24 | 50.24 | 50.24 | -57.35 | - |
| 18 ene 2024 | 49.81 | 49.81 | 49.81 | 49.81 | -56.86 | - |
| 17 ene 2024 | 49.19 | 49.19 | 49.19 | 49.19 | -56.15 | - |
| 16 ene 2024 | 49.81 | 49.99 | 49.81 | 49.99 | -57.06 | 150 |
| 15 ene 2024 | 50.50 | 50.50 | 50.50 | 50.50 | -57.64 | - |
| 12 ene 2024 | 50.50 | 50.50 | 50.50 | 50.50 | -57.64 | - |
| 11 ene 2024 | 49.71 | 49.90 | 49.71 | 49.90 | -56.96 | 3 |
| 10 ene 2024 | 49.01 | 49.55 | 49.01 | 49.55 | -56.56 | 201 |
| 09 ene 2024 | 47.35 | 47.35 | 47.35 | 47.35 | -54.05 | - |
| 08 ene 2024 | 45.70 | 45.70 | 45.70 | 45.70 | -52.16 | - |
| 05 ene 2024 | 45.39 | 45.39 | 45.39 | 45.39 | -51.81 | - |
| 04 ene 2024 | 45.99 | 45.99 | 45.99 | 45.99 | -52.50 | - |
| 03 ene 2024 | 46.81 | 46.81 | 46.81 | 46.81 | -53.43 | - |
| 02 ene 2024 | 46.00 | 46.87 | 46.00 | 46.87 | -53.50 | 3 |
| 29 dic 2023 | 46.00 | 46.00 | 46.00 | 46.00 | -52.51 | - |
| 28 dic 2023 | 45.28 | 45.28 | 45.28 | 45.28 | -51.69 | - |
| 27 dic 2023 | 44.80 | 44.80 | 44.80 | 44.80 | -51.14 | - |
| 22 dic 2023 | 44.18 | 44.18 | 44.18 | 44.18 | -50.43 | - |
| 21 dic 2023 | 44.31 | 44.31 | 44.31 | 44.31 | -50.58 | - |
| 20 dic 2023 | 44.07 | 44.07 | 44.07 | 44.07 | -50.30 | - |
| 19 dic 2023 | 44.03 | 44.03 | 44.03 | 44.03 | -50.26 | - |
| 18 dic 2023 | 43.33 | 43.33 | 43.33 | 43.33 | -49.46 | - |
| 15 dic 2023 | 43.33 | 43.83 | 43.33 | 43.83 | -50.03 | 10 |
| 14 dic 2023 | 44.28 | 44.28 | 44.28 | 44.28 | -50.54 | - |
| 13 dic 2023 | 43.82 | 44.45 | 43.82 | 44.45 | -50.74 | 300 |
| 12 dic 2023 | 43.88 | 43.88 | 43.88 | 43.88 | -50.09 | - |
| 11 dic 2023 | 43.85 | 43.85 | 43.85 | 43.85 | -50.05 | - |
| *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.