Nintendo Co Ltd (NTO.MU)
Munich - Munich Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 08:00AM CEST
Periodo de tiempo:
15 jun 2023 - 15 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 14 jun 2024 | 49.90 | 49.90 | 49.90 | 49.90 | 49.90 | - |
| 13 jun 2024 | 49.11 | 49.11 | 49.11 | 49.11 | 49.11 | - |
| 12 jun 2024 | 50.52 | 50.98 | 50.52 | 50.98 | 50.98 | 1 |
| 11 jun 2024 | 51.32 | 51.32 | 51.32 | 51.32 | 51.32 | - |
| 10 jun 2024 | 52.02 | 52.02 | 52.02 | 52.02 | 52.02 | - |
| 07 jun 2024 | 51.52 | 51.52 | 51.52 | 51.52 | 51.52 | - |
| 06 jun 2024 | 51.70 | 51.70 | 51.70 | 51.70 | 51.70 | - |
| 05 jun 2024 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - |
| 04 jun 2024 | 51.50 | 52.22 | 51.50 | 52.22 | 52.22 | 20 |
| 03 jun 2024 | 50.76 | 50.76 | 50.44 | 50.44 | 50.44 | 10 |
| 31 may 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 30 may 2024 | 49.14 | 49.14 | 49.14 | 49.14 | 49.14 | - |
| 29 may 2024 | 48.41 | 48.41 | 48.41 | 48.41 | 48.41 | - |
| 28 may 2024 | 48.11 | 48.11 | 48.11 | 48.11 | 48.11 | - |
| 27 may 2024 | 48.43 | 48.43 | 48.43 | 48.43 | 48.43 | - |
| 24 may 2024 | 48.35 | 48.35 | 48.35 | 48.35 | 48.35 | - |
| 23 may 2024 | 48.62 | 48.62 | 48.62 | 48.62 | 48.62 | - |
| 22 may 2024 | 49.23 | 49.49 | 49.23 | 49.49 | 49.49 | 20 |
| 21 may 2024 | 49.11 | 49.57 | 49.11 | 49.57 | 49.57 | 100 |
| 20 may 2024 | 49.62 | 49.62 | 49.23 | 49.23 | 49.23 | 108 |
| 17 may 2024 | 50.02 | 50.02 | 50.02 | 50.02 | 50.02 | - |
| 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 | 131 Dividendo | |||||
| 27 mar 2024 | 50.88 | 50.88 | 50.88 | 50.88 | -80.12 | - |
| 26 mar 2024 | 50.44 | 50.46 | 50.44 | 50.46 | -79.46 | 10 |
| 25 mar 2024 | 50.40 | 50.58 | 50.40 | 50.58 | -79.65 | 15 |
| 22 mar 2024 | 51.26 | 51.26 | 51.26 | 51.26 | -80.72 | - |
| 21 mar 2024 | 50.40 | 50.40 | 50.40 | 50.40 | -79.36 | - |
| 20 mar 2024 | 50.84 | 50.84 | 50.84 | 50.84 | -80.06 | - |
| 19 mar 2024 | 50.62 | 50.62 | 50.62 | 50.62 | -79.71 | - |
| 18 mar 2024 | 50.80 | 50.80 | 50.80 | 50.80 | -79.99 | - |
| 15 mar 2024 | 50.82 | 51.10 | 50.82 | 51.10 | -80.47 | 39 |
| 14 mar 2024 | 50.94 | 50.94 | 50.94 | 50.94 | -80.21 | - |
| 13 mar 2024 | 50.76 | 50.76 | 50.76 | 50.76 | -79.93 | - |
| 12 mar 2024 | 50.66 | 50.66 | 50.66 | 50.66 | -79.77 | - |
| 11 mar 2024 | 50.80 | 50.80 | 50.80 | 50.80 | -79.99 | - |
| 08 mar 2024 | 50.68 | 50.68 | 50.68 | 50.68 | -79.81 | - |
| 07 mar 2024 | 51.22 | 51.22 | 51.22 | 51.22 | -80.66 | - |
| 06 mar 2024 | 51.00 | 51.00 | 51.00 | 51.00 | -80.31 | - |
| 05 mar 2024 | 51.12 | 51.12 | 51.12 | 51.12 | -80.50 | - |
| 04 mar 2024 | 51.06 | 51.06 | 51.06 | 51.06 | -80.40 | - |
| 01 mar 2024 | 51.92 | 51.92 | 51.92 | 51.92 | -81.76 | - |
| 29 feb 2024 | 51.66 | 51.66 | 51.66 | 51.66 | -81.35 | - |
| 28 feb 2024 | 51.12 | 51.12 | 51.12 | 51.12 | -80.50 | - |
| 27 feb 2024 | 51.74 | 52.12 | 51.74 | 52.12 | -82.07 | 2 |
| 26 feb 2024 | 52.40 | 53.20 | 52.40 | 53.20 | -83.77 | 15 |
| 23 feb 2024 | 51.46 | 51.46 | 51.46 | 51.46 | -81.03 | - |
| 22 feb 2024 | 51.86 | 51.86 | 51.86 | 51.86 | -81.66 | - |
| 21 feb 2024 | 51.48 | 51.94 | 51.48 | 51.94 | -81.79 | 20 |
| 20 feb 2024 | 50.42 | 51.02 | 50.42 | 50.48 | -79.49 | 160 |
| 19 feb 2024 | 51.80 | 51.80 | 51.80 | 51.80 | -81.57 | 40 |
| 16 feb 2024 | 55.54 | 55.54 | 54.00 | 54.00 | -85.03 | 24 |
| 15 feb 2024 | 55.06 | 55.06 | 55.06 | 55.06 | -86.70 | - |
| 14 feb 2024 | 54.78 | 55.14 | 54.78 | 55.14 | -86.83 | 25 |
| 13 feb 2024 | 54.28 | 54.58 | 54.28 | 54.48 | -85.79 | 4 |
| 12 feb 2024 | 53.88 | 53.88 | 53.88 | 53.88 | -84.84 | - |
| 09 feb 2024 | 54.02 | 54.02 | 54.02 | 54.02 | -85.06 | - |
| 08 feb 2024 | 53.80 | 53.80 | 53.80 | 53.80 | -84.72 | - |
| 07 feb 2024 | 52.28 | 52.28 | 52.28 | 52.28 | -82.32 | - |
| 06 feb 2024 | 53.02 | 53.02 | 53.02 | 53.02 | -83.49 | 10 |
| 05 feb 2024 | 52.52 | 52.52 | 52.52 | 52.52 | -82.70 | - |
| 02 feb 2024 | 52.86 | 52.86 | 52.86 | 52.86 | -83.24 | - |
| 01 feb 2024 | 52.32 | 52.32 | 51.80 | 51.80 | -81.57 | 200 |
| 31 ene 2024 | 51.60 | 51.60 | 51.60 | 51.60 | -81.25 | - |
| 30 ene 2024 | 51.20 | 51.20 | 51.20 | 51.20 | -80.62 | - |
| 29 ene 2024 | 50.12 | 50.12 | 50.12 | 50.12 | -78.92 | - |
| 26 ene 2024 | 49.22 | 49.22 | 49.22 | 49.22 | -77.51 | - |
| 25 ene 2024 | 49.45 | 49.81 | 49.45 | 49.81 | -78.44 | 1 |
| *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.