U.S. markets closed

Nintendo Co., Ltd. (NTO.F)

Frankfurt - Frankfurt Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
49.98-0.96 (-1.88%)
Al cierre: 09:50PM CET
Periodo de tiempo:
29 mar 2023 - 29 mar 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
28 mar 202449.9650.8849.9649.9849.985
28 mar 2024109 Dividendo
27 mar 202451.4851.7450.8250.94-58.06633
26 mar 202450.0851.0250.0850.30-57.33100
25 mar 202450.8451.1850.3650.36-57.40496
22 mar 202451.0851.7050.8650.86-57.9710
21 mar 202451.0251.1250.5850.58-57.65100
20 mar 202450.8851.5050.5650.58-57.65170
19 mar 202451.2051.3850.3050.88-57.99231
18 mar 202451.0051.0850.6051.08-58.22260
15 mar 202450.7851.3050.5650.56-57.635
14 mar 202450.7451.2650.4250.42-57.47282
13 mar 202450.7651.0050.4850.48-57.54120
12 mar 202451.1851.2650.8050.80-57.9085
11 mar 202451.4251.4250.9450.94-58.06472
08 mar 202450.5450.5450.2650.26-57.28240
07 mar 202450.9451.9850.9451.10-58.2486
06 mar 202450.8651.7050.8650.88-57.9913
05 mar 202451.1851.9650.9651.06-58.20139
04 mar 202451.7451.7450.6651.38-58.56851
01 mar 202451.6252.4851.6251.72-58.95439
29 feb 202452.1852.1850.8851.18-58.33678
28 feb 202451.7051.7850.6850.68-57.76351
27 feb 202452.3252.3451.6051.60-58.81626
26 feb 202452.6854.3052.6253.68-61.182,395
23 feb 202451.9653.2051.2651.38-58.56361
22 feb 202452.1452.3851.2051.20-58.36994
21 feb 202451.9251.9251.3651.42-58.61280
20 feb 202450.2250.8050.1850.18-57.191,184
19 feb 202451.3651.9851.0051.00-58.13581
16 feb 202455.5255.5253.8454.00-61.55934
15 feb 202455.6855.8055.0255.40-63.14433
14 feb 202454.7655.9654.3454.80-62.465,430
13 feb 202454.8254.8253.5253.52-61.001,710
12 feb 202454.5054.5853.7053.70-61.21956
09 feb 202453.8253.8453.6253.62-61.11342
08 feb 202454.1854.1853.4453.44-60.9119
07 feb 202452.8853.0252.1452.36-59.68426
06 feb 202453.6854.5053.6054.00-61.55619
05 feb 202453.1053.1052.0252.02-59.291,211
02 feb 202452.4853.4052.2452.64-60.00623
01 feb 202452.2652.6451.7852.40-59.721,781
31 ene 202451.9851.9851.3451.52-58.72670
30 ene 202451.0051.9051.0051.30-58.47281
29 ene 202449.9650.6849.9650.38-57.4280
26 ene 202449.7749.7749.0249.02-55.87187
25 ene 202449.2550.0849.0249.36-56.26159
24 ene 202449.2249.7948.8048.80-55.62870
23 ene 202449.6150.6849.6149.82-56.7845
22 ene 202450.6650.7649.9049.92-56.90822
19 ene 202450.1050.9250.0850.24-57.26190
18 ene 202449.7050.3849.7050.14-57.1571
17 ene 202449.0449.7349.0449.20-56.08154
16 ene 202450.8050.8049.7250.30-57.33756
15 ene 202451.0451.3850.9850.98-58.111,399
12 ene 202450.4051.3850.4050.66-57.741,034
11 ene 202449.7549.9049.1149.34-56.24900
10 ene 202448.6049.9748.6049.33-56.224,969
09 ene 202447.4048.1847.4048.18-54.91457
08 ene 202445.4946.2145.4946.21-52.67587
05 ene 202445.2646.4245.2645.32-51.65316
04 ene 202446.5446.5446.5446.54-53.0510
03 ene 202446.7246.7246.4946.49-52.99350
02 ene 202446.9947.3946.4946.71-53.241,071
29 dic 202346.0046.9546.0046.95-53.512,439
28 dic 202345.0745.7244.7845.36-51.701,652
27 dic 202344.6045.0144.6045.01-51.3062
22 dic 202344.0144.0143.8343.83-49.96-
21 dic 202344.0444.6943.9144.18-50.3647
20 dic 202344.1044.1043.4443.44-49.51130
19 dic 202343.8544.1043.7743.77-49.89171
18 dic 202343.1843.5043.1843.41-49.48280
15 dic 202343.8944.0043.5044.00-50.15130
14 dic 202344.6944.6943.6043.60-49.69313
13 dic 202343.6344.0043.6343.90-50.041,195
12 dic 202344.0044.0044.0044.00-50.15-
11 dic 202344.0044.0043.5643.71-49.82622
08 dic 202343.6244.1943.6143.72-49.83131
07 dic 202343.2143.7343.2143.39-49.4522
06 dic 202342.8743.5142.8743.05-49.07121
05 dic 202342.4042.9842.4042.98-48.9950
04 dic 202342.9443.2042.2942.95-48.95131
01 dic 202342.4343.4542.4343.45-49.52110
30 nov 202343.1643.1642.4142.64-48.60158
29 nov 202341.6141.8041.6141.72-47.55100
28 nov 202341.5142.2241.5141.95-47.8160
27 nov 202341.8142.3541.8142.35-48.27225
24 nov 202341.7142.6041.7142.07-47.95755
23 nov 202342.3343.0942.2142.21-48.11503
22 nov 202342.0742.5242.0742.52-48.46-
21 nov 202342.0142.0141.8441.84-47.69-
20 nov 202342.5042.5041.8041.80-47.6475
17 nov 202342.2643.0542.2642.70-48.67408
16 nov 202343.3943.3942.7943.34-49.401,326
15 nov 202342.2642.4142.2642.41-48.3460
14 nov 202342.5243.3242.5243.06-49.08119
13 nov 202342.8143.8142.8143.21-49.25416
10 nov 202341.3142.8041.3142.80-48.78273
09 nov 202344.5244.5443.8043.80-49.92456
08 nov 202341.5543.0041.5542.31-48.22745
*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...