Nintendo Co Ltd (NTO.MU)
Munich - Munich Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
Al cierre: 08:00AM CEST
Periodo de tiempo:
18 may 2023 - 18 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 17 may 2024 | 50.02 | 50.02 | 50.02 | 50.02 | 50.02 | 25 |
| 16 may 2024 | 50.66 | 50.66 | 50.62 | 50.62 | 50.62 | 25 |
| 15 may 2024 | 49.01 | 49.27 | 49.01 | 49.27 | 49.27 | 80 |
| 14 may 2024 | 49.40 | 50.00 | 49.40 | 49.76 | 49.76 | 245 |
| 13 may 2024 | 47.63 | 47.63 | 47.63 | 47.63 | 47.63 | - |
| 10 may 2024 | 46.53 | 46.81 | 46.53 | 46.81 | 46.81 | 100 |
| 09 may 2024 | 45.31 | 45.89 | 45.31 | 45.89 | 45.89 | 66 |
| 08 may 2024 | 44.40 | 44.40 | 44.00 | 44.00 | 44.00 | 2 |
| 07 may 2024 | 46.50 | 46.50 | 44.52 | 46.48 | 46.48 | 139 |
| 06 may 2024 | 45.81 | 45.81 | 45.81 | 45.81 | 45.81 | - |
| 03 may 2024 | 45.72 | 45.72 | 45.72 | 45.72 | 45.72 | - |
| 02 may 2024 | 45.27 | 45.27 | 45.27 | 45.27 | 45.27 | - |
| 30 abr 2024 | 45.85 | 45.85 | 45.85 | 45.85 | 45.85 | - |
| 29 abr 2024 | 45.96 | 45.96 | 45.96 | 45.96 | 45.96 | - |
| 26 abr 2024 | 45.51 | 45.51 | 45.51 | 45.51 | 45.51 | - |
| 25 abr 2024 | 44.18 | 44.18 | 44.18 | 44.18 | 44.18 | - |
| 24 abr 2024 | 45.26 | 45.26 | 45.26 | 45.26 | 45.26 | - |
| 23 abr 2024 | 45.27 | 45.27 | 45.27 | 45.27 | 45.27 | - |
| 22 abr 2024 | 45.30 | 45.30 | 45.30 | 45.30 | 45.30 | 3 |
| 19 abr 2024 | 45.11 | 45.11 | 45.11 | 45.11 | 45.11 | - |
| 18 abr 2024 | 45.91 | 45.91 | 45.91 | 45.91 | 45.91 | - |
| 17 abr 2024 | 46.06 | 46.06 | 46.06 | 46.06 | 46.06 | - |
| 16 abr 2024 | 46.01 | 46.01 | 45.85 | 45.85 | 45.85 | 1 |
| 15 abr 2024 | 46.91 | 46.91 | 46.11 | 46.11 | 46.11 | 106 |
| 12 abr 2024 | 46.92 | 46.92 | 46.92 | 46.92 | 46.92 | - |
| 11 abr 2024 | 46.86 | 46.86 | 46.86 | 46.86 | 46.86 | - |
| 10 abr 2024 | 47.13 | 47.13 | 47.13 | 47.13 | 47.13 | - |
| 09 abr 2024 | 47.86 | 47.86 | 47.86 | 47.86 | 47.86 | - |
| 08 abr 2024 | 48.05 | 48.05 | 48.05 | 48.05 | 48.05 | 2 |
| 05 abr 2024 | 46.81 | 47.42 | 46.81 | 47.42 | 47.42 | 1 |
| 04 abr 2024 | 47.86 | 47.86 | 47.86 | 47.86 | 47.86 | - |
| 03 abr 2024 | 47.15 | 47.15 | 47.15 | 47.15 | 47.15 | - |
| 02 abr 2024 | 50.12 | 50.12 | 50.12 | 50.12 | 50.12 | 40 |
| 28 mar 2024 | 50.28 | 50.28 | 50.28 | 50.28 | 50.28 | - |
| 28 mar 2024 | 109 Dividendo | |||||
| 27 mar 2024 | 50.88 | 50.88 | 50.88 | 50.88 | -58.12 | - |
| 26 mar 2024 | 50.44 | 50.46 | 50.44 | 50.46 | -57.64 | 10 |
| 25 mar 2024 | 50.40 | 50.58 | 50.40 | 50.58 | -57.78 | 15 |
| 22 mar 2024 | 51.26 | 51.26 | 51.26 | 51.26 | -58.55 | - |
| 21 mar 2024 | 50.40 | 50.40 | 50.40 | 50.40 | -57.57 | - |
| 20 mar 2024 | 50.84 | 50.84 | 50.84 | 50.84 | -58.07 | - |
| 19 mar 2024 | 50.62 | 50.62 | 50.62 | 50.62 | -57.82 | - |
| 18 mar 2024 | 50.80 | 50.80 | 50.80 | 50.80 | -58.03 | - |
| 15 mar 2024 | 50.82 | 51.10 | 50.82 | 51.10 | -58.37 | 39 |
| 14 mar 2024 | 50.94 | 50.94 | 50.94 | 50.94 | -58.19 | - |
| 13 mar 2024 | 50.76 | 50.76 | 50.76 | 50.76 | -57.98 | - |
| 12 mar 2024 | 50.66 | 50.66 | 50.66 | 50.66 | -57.87 | - |
| 11 mar 2024 | 50.80 | 50.80 | 50.80 | 50.80 | -58.03 | - |
| 08 mar 2024 | 50.68 | 50.68 | 50.68 | 50.68 | -57.89 | - |
| 07 mar 2024 | 51.22 | 51.22 | 51.22 | 51.22 | -58.51 | - |
| 06 mar 2024 | 51.00 | 51.00 | 51.00 | 51.00 | -58.26 | - |
| 05 mar 2024 | 51.12 | 51.12 | 51.12 | 51.12 | -58.39 | - |
| 04 mar 2024 | 51.06 | 51.06 | 51.06 | 51.06 | -58.33 | - |
| 01 mar 2024 | 51.92 | 51.92 | 51.92 | 51.92 | -59.31 | - |
| 29 feb 2024 | 51.66 | 51.66 | 51.66 | 51.66 | -59.01 | - |
| 28 feb 2024 | 51.12 | 51.12 | 51.12 | 51.12 | -58.39 | - |
| 27 feb 2024 | 51.74 | 52.12 | 51.74 | 52.12 | -59.54 | 2 |
| 26 feb 2024 | 52.40 | 53.20 | 52.40 | 53.20 | -60.77 | 15 |
| 23 feb 2024 | 51.46 | 51.46 | 51.46 | 51.46 | -58.78 | - |
| 22 feb 2024 | 51.86 | 51.86 | 51.86 | 51.86 | -59.24 | - |
| 21 feb 2024 | 51.48 | 51.94 | 51.48 | 51.94 | -59.33 | 20 |
| 20 feb 2024 | 50.42 | 51.02 | 50.42 | 50.48 | -57.66 | 160 |
| 19 feb 2024 | 51.80 | 51.80 | 51.80 | 51.80 | -59.17 | 40 |
| 16 feb 2024 | 55.54 | 55.54 | 54.00 | 54.00 | -61.68 | 24 |
| 15 feb 2024 | 55.06 | 55.06 | 55.06 | 55.06 | -62.89 | - |
| 14 feb 2024 | 54.78 | 55.14 | 54.78 | 55.14 | -62.99 | 25 |
| 13 feb 2024 | 54.28 | 54.58 | 54.28 | 54.48 | -62.23 | 4 |
| 12 feb 2024 | 53.88 | 53.88 | 53.88 | 53.88 | -61.55 | - |
| 09 feb 2024 | 54.02 | 54.02 | 54.02 | 54.02 | -61.71 | - |
| 08 feb 2024 | 53.80 | 53.80 | 53.80 | 53.80 | -61.46 | - |
| 07 feb 2024 | 52.28 | 52.28 | 52.28 | 52.28 | -59.72 | - |
| 06 feb 2024 | 53.02 | 53.02 | 53.02 | 53.02 | -60.56 | 10 |
| 05 feb 2024 | 52.52 | 52.52 | 52.52 | 52.52 | -59.99 | - |
| 02 feb 2024 | 52.86 | 52.86 | 52.86 | 52.86 | -60.38 | - |
| 01 feb 2024 | 52.32 | 52.32 | 51.80 | 51.80 | -59.17 | 200 |
| 31 ene 2024 | 51.60 | 51.60 | 51.60 | 51.60 | -58.94 | - |
| 30 ene 2024 | 51.20 | 51.20 | 51.20 | 51.20 | -58.49 | - |
| 29 ene 2024 | 50.12 | 50.12 | 50.12 | 50.12 | -57.25 | - |
| 26 ene 2024 | 49.22 | 49.22 | 49.22 | 49.22 | -56.22 | - |
| 25 ene 2024 | 49.45 | 49.81 | 49.45 | 49.81 | -56.90 | 1 |
| 24 ene 2024 | 49.30 | 49.30 | 49.30 | 49.30 | -56.32 | - |
| 23 ene 2024 | 50.02 | 50.08 | 50.02 | 50.08 | -57.21 | 20 |
| 22 ene 2024 | 50.04 | 50.04 | 50.04 | 50.04 | -57.16 | - |
| 19 ene 2024 | 50.22 | 50.70 | 50.22 | 50.70 | -57.91 | 6 |
| 18 ene 2024 | 49.82 | 50.20 | 49.82 | 50.20 | -57.34 | 100 |
| 17 ene 2024 | 49.24 | 49.24 | 49.21 | 49.21 | -56.21 | 100 |
| 16 ene 2024 | 49.82 | 49.82 | 49.82 | 49.82 | -56.91 | - |
| 15 ene 2024 | 51.20 | 51.20 | 51.18 | 51.18 | -58.46 | 10 |
| 12 ene 2024 | 50.72 | 50.72 | 50.50 | 50.50 | -57.69 | 540 |
| 11 ene 2024 | 49.72 | 49.80 | 49.72 | 49.80 | -56.89 | 2 |
| 10 ene 2024 | 49.11 | 49.20 | 49.11 | 49.20 | -56.20 | 40 |
| 09 ene 2024 | 47.43 | 47.99 | 47.43 | 47.99 | -54.82 | 100 |
| 08 ene 2024 | 45.72 | 45.72 | 45.72 | 45.72 | -52.23 | - |
| 05 ene 2024 | 45.39 | 45.81 | 45.39 | 45.81 | -52.33 | 20 |
| 04 ene 2024 | 46.01 | 46.01 | 46.01 | 46.01 | -52.56 | - |
| 03 ene 2024 | 46.79 | 46.79 | 46.79 | 46.79 | -53.45 | - |
| 02 ene 2024 | 46.68 | 46.68 | 46.68 | 46.68 | -53.32 | - |
| 29 dic 2023 | 46.10 | 46.76 | 46.10 | 46.58 | -53.21 | 65 |
| 28 dic 2023 | 45.28 | 45.28 | 45.28 | 45.28 | -51.72 | - |
| 27 dic 2023 | 44.80 | 44.91 | 44.80 | 44.91 | -51.30 | 100 |
| *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.