Nintendo Co., Ltd. (NTO.VI)
Vienna - Vienna Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
Al cierre: 05:32PM CEST
Periodo de tiempo:
17 may 2023 - 17 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 17 may 2024 | 50.34 | 50.34 | 50.34 | 50.34 | 50.34 | - |
| 16 may 2024 | 50.90 | 50.96 | 50.90 | 50.96 | 50.96 | - |
| 15 may 2024 | 49.39 | 49.39 | 49.39 | 49.39 | 49.39 | - |
| 14 may 2024 | 49.89 | 49.93 | 49.89 | 49.93 | 49.93 | 2 |
| 13 may 2024 | 47.57 | 47.61 | 47.57 | 47.61 | 47.61 | 10 |
| 10 may 2024 | 46.93 | 46.93 | 46.93 | 46.93 | 46.93 | - |
| 09 may 2024 | 45.44 | 45.44 | 45.44 | 45.44 | 45.44 | - |
| 08 may 2024 | 44.50 | 44.50 | 44.20 | 44.20 | 44.20 | 100 |
| 07 may 2024 | 44.84 | 46.29 | 44.84 | 46.29 | 46.29 | - |
| 06 may 2024 | 46.00 | 46.00 | 45.92 | 45.92 | 45.92 | - |
| 03 may 2024 | 45.95 | 46.04 | 45.95 | 46.04 | 46.04 | - |
| 02 may 2024 | 45.49 | 45.66 | 45.49 | 45.66 | 45.66 | - |
| 30 abr 2024 | 46.20 | 46.20 | 45.81 | 45.81 | 45.81 | - |
| 29 abr 2024 | 46.10 | 46.40 | 46.10 | 46.40 | 46.40 | - |
| 26 abr 2024 | 45.58 | 45.83 | 45.58 | 45.83 | 45.83 | - |
| 25 abr 2024 | 45.47 | 45.47 | 44.47 | 44.47 | 44.47 | 50 |
| 24 abr 2024 | 45.43 | 45.43 | 45.19 | 45.19 | 45.19 | - |
| 23 abr 2024 | 45.48 | 45.48 | 45.48 | 45.48 | 45.48 | - |
| 22 abr 2024 | 45.20 | 45.63 | 45.20 | 45.63 | 45.63 | - |
| 19 abr 2024 | 45.34 | 45.34 | 45.34 | 45.34 | 45.34 | - |
| 18 abr 2024 | 46.15 | 46.15 | 46.00 | 46.00 | 46.00 | - |
| 17 abr 2024 | 44.76 | 46.13 | 44.76 | 46.13 | 46.13 | - |
| 16 abr 2024 | 45.77 | 45.77 | 45.76 | 45.76 | 45.76 | - |
| 15 abr 2024 | 46.80 | 46.80 | 46.68 | 46.68 | 46.68 | - |
| 12 abr 2024 | 47.39 | 47.39 | 46.98 | 46.98 | 46.98 | 10 |
| 11 abr 2024 | 48.42 | 48.42 | 46.88 | 46.88 | 46.88 | 12 |
| 10 abr 2024 | 47.34 | 47.34 | 47.19 | 47.19 | 47.19 | 10 |
| 09 abr 2024 | 47.98 | 47.98 | 47.81 | 47.81 | 47.81 | - |
| 08 abr 2024 | 47.86 | 47.86 | 47.85 | 47.85 | 47.85 | - |
| 05 abr 2024 | 47.07 | 47.24 | 47.07 | 47.24 | 47.24 | 6 |
| 04 abr 2024 | 47.90 | 47.90 | 47.90 | 47.90 | 47.90 | - |
| 03 abr 2024 | 47.51 | 47.69 | 47.51 | 47.69 | 47.69 | - |
| 02 abr 2024 | 49.48 | 49.48 | 49.48 | 49.48 | 49.48 | - |
| 28 mar 2024 | 50.42 | 50.70 | 50.42 | 50.70 | 50.70 | - |
| 28 mar 2024 | 109 Dividendo | |||||
| 27 mar 2024 | 51.20 | 51.20 | 51.20 | 51.20 | -57.80 | - |
| 26 mar 2024 | 50.66 | 50.78 | 50.66 | 50.78 | -57.33 | - |
| 25 mar 2024 | 50.98 | 50.98 | 50.80 | 50.80 | -57.35 | - |
| 22 mar 2024 | 51.44 | 51.44 | 51.44 | 51.44 | -58.07 | - |
| 21 mar 2024 | 51.88 | 51.88 | 51.06 | 51.06 | -57.64 | 10 |
| 20 mar 2024 | 51.18 | 51.18 | 51.12 | 51.12 | -57.71 | - |
| 19 mar 2024 | 50.92 | 51.04 | 50.92 | 51.04 | -57.62 | - |
| 18 mar 2024 | 50.90 | 50.90 | 50.82 | 50.82 | -57.37 | - |
| 15 mar 2024 | 50.80 | 50.80 | 50.80 | 50.80 | -57.35 | - |
| 14 mar 2024 | 51.28 | 51.28 | 50.76 | 50.76 | -57.30 | - |
| 13 mar 2024 | 51.24 | 51.24 | 50.94 | 50.94 | -57.51 | - |
| 12 mar 2024 | 50.82 | 51.06 | 50.82 | 51.06 | -57.64 | - |
| 11 mar 2024 | 51.34 | 51.34 | 51.26 | 51.26 | -57.87 | - |
| 08 mar 2024 | 50.86 | 50.86 | 50.72 | 50.72 | -57.26 | - |
| 07 mar 2024 | 51.62 | 51.62 | 51.62 | 51.62 | -58.27 | - |
| 06 mar 2024 | 51.40 | 51.40 | 51.26 | 51.26 | -57.87 | - |
| 05 mar 2024 | 51.34 | 51.40 | 51.26 | 51.26 | -57.87 | 12 |
| 04 mar 2024 | 51.30 | 51.30 | 51.18 | 51.18 | -57.78 | - |
| 01 mar 2024 | 52.38 | 52.38 | 52.20 | 52.20 | -58.93 | - |
| 29 feb 2024 | 51.66 | 51.66 | 51.66 | 51.66 | -58.32 | - |
| 28 feb 2024 | 52.00 | 52.00 | 51.12 | 51.12 | -57.71 | 4 |
| 27 feb 2024 | 51.98 | 52.26 | 51.98 | 52.26 | -59.00 | - |
| 26 feb 2024 | 52.50 | 53.04 | 52.50 | 53.04 | -59.88 | - |
| 23 feb 2024 | 51.60 | 51.98 | 51.60 | 51.94 | -58.64 | 6 |
| 22 feb 2024 | 51.96 | 51.96 | 51.74 | 51.74 | -58.41 | - |
| 21 feb 2024 | 51.78 | 51.78 | 51.76 | 51.76 | -58.43 | - |
| 20 feb 2024 | 50.82 | 50.82 | 50.46 | 50.46 | -56.96 | - |
| 19 feb 2024 | 51.62 | 51.86 | 51.40 | 51.86 | -58.55 | 80 |
| 16 feb 2024 | 54.90 | 54.90 | 54.50 | 54.50 | -61.53 | 5 |
| 15 feb 2024 | 55.48 | 55.54 | 55.48 | 55.54 | -62.70 | - |
| 14 feb 2024 | 55.14 | 55.14 | 54.92 | 54.92 | -62.00 | - |
| 13 feb 2024 | 54.38 | 54.60 | 53.80 | 53.80 | -60.74 | 54 |
| 12 feb 2024 | 54.14 | 54.14 | 54.12 | 54.12 | -61.10 | - |
| 09 feb 2024 | 54.14 | 54.14 | 54.14 | 54.14 | -61.12 | - |
| 08 feb 2024 | 53.78 | 53.78 | 53.68 | 53.68 | -60.60 | - |
| 07 feb 2024 | 52.84 | 52.84 | 52.78 | 52.78 | -59.58 | 3 |
| 06 feb 2024 | 53.22 | 53.76 | 53.22 | 53.76 | -60.69 | - |
| 05 feb 2024 | 52.58 | 52.58 | 52.30 | 52.30 | -59.04 | - |
| 02 feb 2024 | 52.68 | 52.94 | 52.68 | 52.94 | -59.76 | - |
| 01 feb 2024 | 52.28 | 52.28 | 52.12 | 52.12 | -58.84 | - |
| 31 ene 2024 | 51.74 | 51.74 | 51.50 | 51.50 | -58.14 | - |
| 30 ene 2024 | 51.12 | 51.60 | 51.12 | 51.60 | -58.25 | - |
| 29 ene 2024 | 49.94 | 50.42 | 49.94 | 50.42 | -56.92 | 2 |
| 26 ene 2024 | 49.38 | 49.56 | 49.38 | 49.56 | -55.95 | 140 |
| 25 ene 2024 | 49.44 | 49.63 | 49.17 | 49.63 | -56.03 | 170 |
| 24 ene 2024 | 49.51 | 49.51 | 49.27 | 49.27 | -55.62 | - |
| 23 ene 2024 | 50.10 | 50.16 | 50.10 | 50.16 | -56.63 | 50 |
| 22 ene 2024 | 50.40 | 50.40 | 50.20 | 50.20 | -56.67 | - |
| 19 ene 2024 | 50.36 | 50.36 | 50.22 | 50.22 | -56.69 | - |
| 18 ene 2024 | 49.92 | 49.92 | 49.92 | 49.92 | -56.35 | - |
| 17 ene 2024 | 49.33 | 49.33 | 49.01 | 49.01 | -55.33 | - |
| 16 ene 2024 | 50.16 | 50.50 | 50.02 | 50.50 | -57.01 | 7 |
| 15 ene 2024 | 50.96 | 51.20 | 50.58 | 51.20 | -57.80 | 779 |
| 12 ene 2024 | 50.44 | 51.06 | 50.44 | 51.06 | -57.64 | 104 |
| 11 ene 2024 | 49.52 | 49.52 | 49.51 | 49.51 | -55.89 | - |
| 10 ene 2024 | 48.72 | 49.38 | 48.72 | 49.38 | -55.75 | - |
| 09 ene 2024 | 47.27 | 47.80 | 47.27 | 47.80 | -53.96 | - |
| 08 ene 2024 | 45.78 | 45.88 | 45.78 | 45.88 | -51.79 | - |
| 05 ene 2024 | 45.62 | 46.01 | 45.62 | 46.01 | -51.94 | - |
| 04 ene 2024 | 46.33 | 46.33 | 45.57 | 45.57 | -51.44 | - |
| 03 ene 2024 | 47.35 | 47.35 | 46.79 | 46.79 | -52.82 | - |
| 02 ene 2024 | 46.43 | 47.10 | 46.43 | 47.10 | -53.17 | 125 |
| 29 dic 2023 | 46.30 | 46.43 | 46.30 | 46.43 | -52.42 | 5 |
| 28 dic 2023 | 45.41 | 45.41 | 45.32 | 45.32 | -51.16 | - |
| 27 dic 2023 | 44.71 | 44.99 | 44.71 | 44.99 | -50.79 | 12 |
| *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.