Nintendo Co Ltd (NTO.DU)
Dusseldorf - Dusseldorf Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
A partir del 07:31PM CEST. Mercado abierto.
Periodo de tiempo:
19 jun 2023 - 19 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 19 jun 2024 | 50.30 | 50.52 | 49.65 | 49.65 | 49.65 | 60 |
| 18 jun 2024 | 50.92 | 51.02 | 50.86 | 51.02 | 51.02 | - |
| 17 jun 2024 | 49.90 | 49.90 | 49.54 | 49.73 | 49.73 | - |
| 14 jun 2024 | 49.74 | 49.86 | 49.44 | 49.86 | 49.86 | - |
| 13 jun 2024 | 48.96 | 49.11 | 48.77 | 49.01 | 49.01 | - |
| 12 jun 2024 | 50.36 | 50.64 | 50.10 | 50.64 | 50.64 | - |
| 11 jun 2024 | 51.16 | 51.16 | 50.86 | 50.94 | 50.94 | 60 |
| 10 jun 2024 | 51.80 | 51.80 | 51.26 | 51.62 | 51.62 | - |
| 07 jun 2024 | 51.38 | 51.62 | 51.12 | 51.62 | 51.62 | - |
| 06 jun 2024 | 51.56 | 51.60 | 51.36 | 51.60 | 51.60 | - |
| 05 jun 2024 | 51.36 | 51.46 | 51.22 | 51.46 | 51.46 | - |
| 04 jun 2024 | 51.34 | 52.10 | 51.34 | 52.10 | 52.10 | - |
| 03 jun 2024 | 50.60 | 50.60 | 50.26 | 50.32 | 50.32 | - |
| 31 may 2024 | 49.85 | 49.96 | 49.56 | 49.56 | 49.56 | - |
| 30 may 2024 | 49.02 | 49.07 | 48.95 | 49.06 | 49.06 | - |
| 29 may 2024 | 48.26 | 48.26 | 48.07 | 48.11 | 48.11 | - |
| 28 may 2024 | 47.96 | 47.97 | 47.86 | 47.87 | 47.87 | - |
| 27 may 2024 | 48.27 | 48.56 | 48.27 | 48.50 | 48.50 | - |
| 24 may 2024 | 48.16 | 48.35 | 48.16 | 48.35 | 48.35 | - |
| 23 may 2024 | 48.46 | 48.76 | 48.07 | 48.07 | 48.07 | - |
| 22 may 2024 | 49.08 | 49.14 | 48.94 | 48.94 | 48.94 | - |
| 21 may 2024 | 48.96 | 49.19 | 48.96 | 49.13 | 49.13 | - |
| 20 may 2024 | 49.12 | 49.26 | 49.11 | 49.11 | 49.11 | - |
| 17 may 2024 | 49.86 | 50.16 | 49.86 | 49.96 | 49.96 | - |
| 16 may 2024 | 50.66 | 50.84 | 50.46 | 50.46 | 50.46 | 200 |
| 15 may 2024 | 48.86 | 49.36 | 48.86 | 49.36 | 49.36 | - |
| 14 may 2024 | 49.16 | 49.65 | 49.16 | 49.62 | 49.62 | - |
| 13 may 2024 | 47.46 | 47.91 | 46.97 | 46.97 | 46.97 | 58 |
| 10 may 2024 | 46.38 | 46.77 | 46.38 | 46.77 | 46.77 | - |
| 09 may 2024 | 45.00 | 45.76 | 45.00 | 45.03 | 45.03 | - |
| 08 may 2024 | 44.15 | 44.32 | 43.78 | 43.78 | 43.78 | - |
| 07 may 2024 | 46.15 | 46.15 | 44.41 | 46.06 | 46.06 | - |
| 06 may 2024 | 45.67 | 45.87 | 45.60 | 45.60 | 45.60 | - |
| 03 may 2024 | 45.60 | 45.88 | 45.55 | 45.65 | 45.65 | - |
| 02 may 2024 | 44.55 | 45.39 | 44.55 | 45.25 | 45.25 | - |
| 30 abr 2024 | 45.74 | 45.79 | 45.46 | 45.46 | 45.46 | - |
| 29 abr 2024 | 45.82 | 45.88 | 45.66 | 45.80 | 45.80 | - |
| 26 abr 2024 | 45.17 | 45.69 | 45.17 | 45.69 | 45.69 | - |
| 25 abr 2024 | 44.14 | 44.57 | 44.10 | 44.10 | 44.10 | 40 |
| 24 abr 2024 | 45.12 | 45.23 | 44.87 | 44.87 | 44.87 | - |
| 23 abr 2024 | 45.15 | 45.28 | 45.15 | 45.21 | 45.21 | - |
| 22 abr 2024 | 44.87 | 45.96 | 44.87 | 45.42 | 45.42 | 1 |
| 19 abr 2024 | 44.97 | 45.34 | 44.97 | 44.98 | 44.98 | - |
| 18 abr 2024 | 45.86 | 45.88 | 45.67 | 45.72 | 45.72 | - |
| 17 abr 2024 | 45.94 | 46.09 | 45.92 | 45.92 | 45.92 | - |
| 16 abr 2024 | 45.87 | 45.87 | 45.40 | 45.47 | 45.47 | 90 |
| 15 abr 2024 | 46.40 | 46.47 | 45.87 | 45.87 | 45.87 | - |
| 12 abr 2024 | 46.77 | 46.90 | 46.57 | 46.57 | 46.57 | - |
| 11 abr 2024 | 46.67 | 46.79 | 46.61 | 46.77 | 46.77 | - |
| 10 abr 2024 | 46.95 | 47.08 | 46.86 | 46.90 | 46.90 | - |
| 09 abr 2024 | 47.71 | 47.71 | 47.37 | 47.37 | 47.37 | - |
| 08 abr 2024 | 47.55 | 47.95 | 47.55 | 47.61 | 47.61 | 240 |
| 05 abr 2024 | 46.63 | 46.90 | 46.60 | 46.90 | 46.90 | - |
| 04 abr 2024 | 47.72 | 47.75 | 47.51 | 47.51 | 47.51 | 290 |
| 03 abr 2024 | 46.96 | 47.79 | 46.96 | 47.54 | 47.54 | 30 |
| 02 abr 2024 | 49.96 | 49.96 | 49.16 | 49.18 | 49.18 | - |
| 28 mar 2024 | 50.06 | 50.34 | 49.94 | 50.34 | 50.34 | - |
| 28 mar 2024 | 131 Dividendo | |||||
| 27 mar 2024 | 50.70 | 51.62 | 50.70 | 50.84 | -80.16 | 1 |
| 26 mar 2024 | 50.30 | 50.54 | 50.10 | 50.54 | -79.69 | 17 |
| 25 mar 2024 | 50.44 | 50.48 | 50.40 | 50.46 | -79.56 | - |
| 22 mar 2024 | 51.08 | 51.14 | 50.84 | 51.10 | -80.57 | - |
| 21 mar 2024 | 50.22 | 50.82 | 50.22 | 50.82 | -80.13 | - |
| 20 mar 2024 | 49.78 | 50.82 | 49.78 | 50.82 | -80.13 | - |
| 19 mar 2024 | 50.46 | 50.80 | 50.24 | 50.80 | -80.10 | - |
| 18 mar 2024 | 50.64 | 50.64 | 50.24 | 50.24 | -79.21 | - |
| 15 mar 2024 | 50.68 | 50.82 | 50.38 | 50.38 | -79.43 | - |
| 14 mar 2024 | 50.74 | 50.74 | 50.46 | 50.46 | -79.56 | - |
| 13 mar 2024 | 50.64 | 50.86 | 50.46 | 50.46 | -79.56 | - |
| 12 mar 2024 | 50.50 | 50.84 | 50.50 | 50.68 | -79.91 | - |
| 11 mar 2024 | 50.64 | 50.96 | 50.46 | 50.96 | -80.35 | - |
| 08 mar 2024 | 50.48 | 50.64 | 50.30 | 50.44 | -79.53 | 4,800 |
| 07 mar 2024 | 51.04 | 51.40 | 50.98 | 51.40 | -81.04 | - |
| 06 mar 2024 | 50.82 | 51.08 | 50.82 | 51.08 | -80.54 | - |
| 05 mar 2024 | 50.96 | 51.10 | 50.40 | 50.78 | -80.07 | - |
| 04 mar 2024 | 50.98 | 50.98 | 50.18 | 50.76 | -80.03 | - |
| 01 mar 2024 | 51.76 | 51.90 | 50.82 | 51.76 | -81.61 | - |
| 29 feb 2024 | 51.50 | 51.50 | 50.98 | 51.36 | -80.98 | - |
| 28 feb 2024 | 51.28 | 51.28 | 50.70 | 50.82 | -80.13 | - |
| 27 feb 2024 | 51.58 | 52.50 | 51.58 | 51.70 | -81.52 | 5 |
| 26 feb 2024 | 52.26 | 53.72 | 52.26 | 52.66 | -83.03 | - |
| 23 feb 2024 | 51.30 | 52.14 | 51.28 | 51.46 | -81.14 | - |
| 22 feb 2024 | 51.70 | 51.70 | 51.14 | 51.14 | -80.63 | - |
| 21 feb 2024 | 51.30 | 51.48 | 51.30 | 51.48 | -81.17 | - |
| 20 feb 2024 | 50.24 | 51.02 | 49.21 | 49.21 | -77.59 | 4 |
| 19 feb 2024 | 51.36 | 51.70 | 50.86 | 50.86 | -80.19 | - |
| 16 feb 2024 | 54.96 | 54.96 | 53.82 | 53.98 | -85.11 | - |
| 15 feb 2024 | 54.84 | 55.36 | 54.84 | 55.36 | -87.29 | - |
| 14 feb 2024 | 54.60 | 55.34 | 54.58 | 54.58 | -86.06 | 4 |
| 13 feb 2024 | 54.04 | 54.04 | 53.44 | 53.44 | -84.26 | - |
| 12 feb 2024 | 53.70 | 53.86 | 53.70 | 53.78 | -84.80 | - |
| 09 feb 2024 | 53.84 | 53.98 | 53.78 | 53.78 | -84.80 | - |
| 08 feb 2024 | 53.60 | 53.60 | 53.22 | 53.34 | -84.10 | - |
| 07 feb 2024 | 52.14 | 52.50 | 52.10 | 52.50 | -82.78 | - |
| 06 feb 2024 | 52.86 | 53.62 | 52.86 | 53.62 | -84.54 | 100 |
| 05 feb 2024 | 52.36 | 52.38 | 51.96 | 51.96 | -81.93 | - |
| 02 feb 2024 | 52.68 | 52.72 | 52.44 | 52.66 | -83.03 | - |
| 01 feb 2024 | 52.16 | 52.20 | 51.90 | 51.90 | -81.83 | - |
| 31 ene 2024 | 51.44 | 51.56 | 51.32 | 51.56 | -81.30 | - |
| 30 ene 2024 | 51.04 | 51.28 | 50.86 | 51.28 | -80.85 | - |
| *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.