U.S. markets open in 3 hours 28 minutes
F S&P 500
5,108.00 +16.50 (+0.32%) F Dow Jones
38,676.00 +294.00 (+0.77%) F Nasdaq
17,752.25 +102.50 (+0.58%) E-mini Russell 2000 Index Futur
2,023.60 -3.60 (-0.18%) Petróleo
78.83 -0.12 (-0.15%) Oro
2,309.30 -0.30 (-0.01%)
Nintendo Co Ltd (NTO.SG)
Stuttgart - Stuttgart Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
A partir del 08:02AM CEST. Mercado abierto.
Periodo de tiempo:
03 may 2023 - 03 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 45.72 | 45.72 | 45.72 | 45.72 | 45.72 | - |
| 02 may 2024 | 45.27 | 45.69 | 45.27 | 45.69 | 45.69 | 87 |
| 30 abr 2024 | 45.86 | 46.27 | 45.26 | 45.26 | 45.26 | 50 |
| 29 abr 2024 | 45.50 | 45.50 | 44.75 | 44.75 | 44.75 | 50 |
| 26 abr 2024 | 45.49 | 45.49 | 45.49 | 45.49 | 45.49 | - |
| 25 abr 2024 | 44.25 | 44.69 | 43.80 | 43.80 | 43.80 | 553 |
| 24 abr 2024 | 45.26 | 45.26 | 45.26 | 45.26 | 45.26 | - |
| 23 abr 2024 | 45.26 | 45.26 | 45.26 | 45.26 | 45.26 | - |
| 22 abr 2024 | 44.89 | 45.81 | 44.89 | 45.81 | 45.81 | 64 |
| 19 abr 2024 | 45.11 | 45.11 | 45.11 | 45.11 | 45.11 | - |
| 18 abr 2024 | 45.93 | 45.93 | 45.93 | 45.93 | 45.93 | 200 |
| 17 abr 2024 | 45.58 | 45.58 | 45.18 | 45.18 | 45.18 | 10 |
| 16 abr 2024 | 45.16 | 46.08 | 45.16 | 45.73 | 45.73 | 50 |
| 15 abr 2024 | 46.59 | 46.61 | 46.59 | 46.61 | 46.61 | - |
| 12 abr 2024 | 46.92 | 46.92 | 46.92 | 46.92 | 46.92 | - |
| 11 abr 2024 | 46.78 | 46.78 | 46.78 | 46.78 | 46.78 | - |
| 10 abr 2024 | 47.13 | 47.61 | 47.13 | 47.15 | 47.15 | 201 |
| 09 abr 2024 | 47.03 | 47.99 | 47.03 | 47.99 | 47.99 | 10 |
| 08 abr 2024 | 47.69 | 47.99 | 47.69 | 47.99 | 47.99 | 200 |
| 05 abr 2024 | 46.53 | 47.27 | 46.53 | 47.27 | 47.27 | 10 |
| 04 abr 2024 | 47.84 | 47.91 | 47.84 | 47.89 | 47.89 | 210 |
| 03 abr 2024 | 46.99 | 47.74 | 46.99 | 47.74 | 47.74 | 4 |
| 02 abr 2024 | 50.30 | 50.30 | 49.29 | 49.29 | 49.29 | 5 |
| 28 mar 2024 | 50.24 | 50.28 | 50.18 | 50.28 | 50.28 | 490 |
| 28 mar 2024 | 109 Dividendo | |||||
| 27 mar 2024 | 50.88 | 51.10 | 50.88 | 51.02 | -57.98 | 225 |
| 26 mar 2024 | 50.44 | 50.68 | 50.44 | 50.68 | -57.59 | 800 |
| 25 mar 2024 | 50.72 | 50.72 | 50.72 | 50.72 | -57.64 | 80 |
| 22 mar 2024 | 51.22 | 51.30 | 51.22 | 51.30 | -58.30 | - |
| 21 mar 2024 | 50.72 | 50.72 | 50.72 | 50.72 | -57.64 | - |
| 20 mar 2024 | 50.72 | 51.20 | 50.72 | 51.20 | -58.18 | 63 |
| 19 mar 2024 | 50.72 | 50.72 | 50.72 | 50.72 | -57.64 | - |
| 18 mar 2024 | 50.80 | 51.38 | 50.62 | 51.38 | -58.39 | 450 |
| 15 mar 2024 | 50.84 | 50.84 | 50.84 | 50.84 | -57.78 | - |
| 14 mar 2024 | 50.02 | 50.70 | 50.02 | 50.70 | -57.62 | 5 |
| 13 mar 2024 | 50.80 | 50.80 | 50.80 | 50.80 | -57.73 | - |
| 12 mar 2024 | 50.66 | 51.12 | 50.66 | 51.12 | -58.09 | 10 |
| 11 mar 2024 | 50.80 | 51.32 | 50.80 | 51.32 | -58.32 | 1,220 |
| 08 mar 2024 | 50.68 | 51.30 | 49.75 | 49.75 | -56.54 | 410 |
| 07 mar 2024 | 51.24 | 51.24 | 51.24 | 51.24 | -58.23 | - |
| 06 mar 2024 | 51.00 | 51.00 | 51.00 | 51.00 | -57.96 | - |
| 05 mar 2024 | 51.12 | 51.80 | 50.16 | 51.00 | -57.96 | 366 |
| 04 mar 2024 | 50.38 | 51.38 | 50.38 | 51.38 | -58.39 | 170 |
| 01 mar 2024 | 51.92 | 52.28 | 51.92 | 52.28 | -59.41 | 470 |
| 29 feb 2024 | 51.66 | 51.84 | 51.10 | 51.84 | -58.91 | 95 |
| 28 feb 2024 | 50.52 | 51.56 | 50.52 | 51.20 | -58.18 | 339 |
| 27 feb 2024 | 51.30 | 52.02 | 51.30 | 52.02 | -59.12 | 6 |
| 26 feb 2024 | 52.40 | 52.90 | 52.40 | 52.84 | -60.05 | 436 |
| 23 feb 2024 | 51.46 | 52.70 | 51.46 | 52.70 | -59.89 | 20 |
| 22 feb 2024 | 50.88 | 50.88 | 50.88 | 50.88 | -57.82 | - |
| 21 feb 2024 | 51.50 | 52.00 | 51.50 | 52.00 | -59.09 | 2 |
| 20 feb 2024 | 50.16 | 50.66 | 50.16 | 50.66 | -57.57 | 560 |
| 19 feb 2024 | 51.60 | 51.90 | 51.30 | 51.50 | -58.53 | 2,469 |
| 16 feb 2024 | 54.06 | 54.50 | 53.86 | 53.86 | -61.21 | 44 |
| 15 feb 2024 | 55.06 | 55.80 | 55.06 | 55.80 | -63.41 | 412 |
| 14 feb 2024 | 54.78 | 55.06 | 54.78 | 55.06 | -62.57 | 200 |
| 13 feb 2024 | 53.90 | 54.44 | 53.90 | 54.44 | -61.87 | 50 |
| 12 feb 2024 | 53.10 | 53.22 | 53.10 | 53.22 | -60.48 | 51 |
| 09 feb 2024 | 53.14 | 54.46 | 53.06 | 53.06 | -60.30 | 395 |
| 08 feb 2024 | 52.88 | 53.72 | 52.88 | 53.70 | -61.03 | 748 |
| 07 feb 2024 | 51.72 | 52.84 | 51.72 | 52.80 | -60.00 | 87 |
| 06 feb 2024 | 52.50 | 53.84 | 52.50 | 53.84 | -61.18 | 10 |
| 05 feb 2024 | 53.14 | 53.14 | 52.00 | 52.48 | -59.64 | 170 |
| 02 feb 2024 | 52.32 | 52.32 | 52.26 | 52.26 | -59.39 | 70 |
| 01 feb 2024 | 51.66 | 51.66 | 51.66 | 51.66 | -58.71 | - |
| 31 ene 2024 | 51.14 | 52.48 | 50.96 | 50.96 | -57.91 | 1,080 |
| 30 ene 2024 | 51.10 | 51.56 | 51.10 | 51.46 | -58.48 | 640 |
| 29 ene 2024 | 49.61 | 50.82 | 49.61 | 50.82 | -57.75 | 1,001 |
| 26 ene 2024 | 48.59 | 49.76 | 48.49 | 49.32 | -56.05 | 220 |
| 25 ene 2024 | 48.90 | 49.89 | 48.90 | 49.89 | -56.70 | 22 |
| 24 ene 2024 | 48.65 | 48.65 | 48.65 | 48.65 | -55.29 | - |
| 23 ene 2024 | 49.53 | 49.53 | 49.53 | 49.53 | -56.29 | - |
| 22 ene 2024 | 49.37 | 49.37 | 49.37 | 49.37 | -56.10 | - |
| 19 ene 2024 | 49.70 | 50.30 | 49.70 | 50.30 | -57.16 | 1 |
| 18 ene 2024 | 49.31 | 50.48 | 49.31 | 50.48 | -57.37 | 10 |
| 17 ene 2024 | 48.61 | 48.61 | 48.61 | 48.61 | -55.24 | - |
| 16 ene 2024 | 49.58 | 50.32 | 49.58 | 50.32 | -57.18 | 30 |
| 15 ene 2024 | 50.26 | 50.26 | 50.26 | 50.26 | -57.12 | - |
| 12 ene 2024 | 50.26 | 50.26 | 50.26 | 50.26 | -57.12 | - |
| 11 ene 2024 | 48.96 | 49.53 | 48.96 | 49.53 | -56.29 | 460 |
| 10 ene 2024 | 48.67 | 49.65 | 48.36 | 48.61 | -55.24 | 743 |
| 09 ene 2024 | 47.11 | 47.11 | 47.11 | 47.11 | -53.54 | - |
| 08 ene 2024 | 45.07 | 45.07 | 45.07 | 45.07 | -51.22 | - |
| 05 ene 2024 | 44.87 | 44.87 | 44.87 | 44.87 | -50.99 | - |
| 04 ene 2024 | 45.05 | 45.91 | 45.05 | 45.91 | -52.17 | 108 |
| 03 ene 2024 | 46.48 | 46.48 | 46.48 | 46.48 | -52.82 | - |
| 02 ene 2024 | 46.37 | 47.25 | 46.37 | 47.25 | -53.70 | 200 |
| 29 dic 2023 | 46.28 | 47.27 | 46.28 | 46.60 | -52.96 | 101 |
| 28 dic 2023 | 44.78 | 45.48 | 44.78 | 45.48 | -51.68 | 70 |
| 27 dic 2023 | 44.51 | 44.99 | 44.51 | 44.99 | -51.13 | 200 |
| 22 dic 2023 | 43.67 | 44.69 | 43.63 | 43.63 | -49.58 | 50 |
| 21 dic 2023 | 43.59 | 43.59 | 43.59 | 43.59 | -49.54 | - |
| 20 dic 2023 | 43.59 | 44.70 | 43.59 | 44.02 | -50.03 | 412 |
| 19 dic 2023 | 43.36 | 44.48 | 43.36 | 44.11 | -50.13 | 200 |
| 18 dic 2023 | 43.14 | 43.49 | 43.14 | 43.49 | -49.42 | 83 |
| 15 dic 2023 | 42.83 | 42.99 | 42.83 | 42.99 | -48.85 | - |
| 14 dic 2023 | 43.76 | 43.76 | 43.76 | 43.76 | -49.73 | - |
| 13 dic 2023 | 43.31 | 44.46 | 43.31 | 43.60 | -49.55 | 390 |
| 12 dic 2023 | 43.65 | 43.65 | 43.65 | 43.65 | -49.60 | - |
| 11 dic 2023 | 43.36 | 44.00 | 43.36 | 44.00 | -50.00 | 357 |
| *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.