Nintendo Co., Ltd. (NTOA.F)
Frankfurt - Frankfurt Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
Al cierre: 09:35AM CEST
Periodo de tiempo:
07 may 2023 - 07 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 06 may 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 35 |
| 03 may 2024 | 11.20 | 11.30 | 11.20 | 11.30 | 11.30 | 35 |
| 02 may 2024 | 11.10 | 11.40 | 11.10 | 11.40 | 11.40 | 281 |
| 30 abr 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
| 29 abr 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
| 26 abr 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - |
| 25 abr 2024 | 10.80 | 11.00 | 10.80 | 11.00 | 11.00 | 10 |
| 24 abr 2024 | 11.00 | 11.10 | 11.00 | 11.10 | 11.10 | 600 |
| 23 abr 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - |
| 22 abr 2024 | 11.00 | 11.20 | 11.00 | 11.20 | 11.20 | 50 |
| 19 abr 2024 | 11.00 | 11.20 | 11.00 | 11.20 | 11.20 | - |
| 18 abr 2024 | 11.20 | 11.40 | 11.20 | 11.40 | 11.40 | 80 |
| 17 abr 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
| 16 abr 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
| 15 abr 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - |
| 12 abr 2024 | 11.50 | 11.60 | 11.50 | 11.60 | 11.60 | 100 |
| 11 abr 2024 | 11.50 | 11.60 | 11.50 | 11.60 | 11.60 | 15 |
| 10 abr 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 10 |
| 09 abr 2024 | 11.70 | 11.80 | 11.70 | 11.70 | 11.70 | 540 |
| 08 abr 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - |
| 05 abr 2024 | 11.40 | 11.80 | 11.40 | 11.60 | 11.60 | 1,113 |
| 04 abr 2024 | 11.70 | 11.80 | 11.70 | 11.80 | 11.80 | 1,200 |
| 03 abr 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| 02 abr 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - |
| 28 mar 2024 | 12.30 | 12.50 | 12.30 | 12.50 | 12.50 | 50 |
| 27 mar 2024 | 12.50 | 12.60 | 12.50 | 12.60 | 12.60 | 10 |
| 26 mar 2024 | 12.90 | 12.90 | 12.40 | 12.90 | 12.90 | 360 |
| 25 mar 2024 | 12.90 | 12.90 | 12.60 | 12.80 | 12.80 | 189 |
| 22 mar 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
| 21 mar 2024 | 12.40 | 12.50 | 12.40 | 12.50 | 12.50 | 205 |
| 20 mar 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
| 19 mar 2024 | 12.50 | 12.50 | 12.40 | 12.40 | 12.40 | - |
| 18 mar 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
| 15 mar 2024 | 12.50 | 13.00 | 12.50 | 13.00 | 13.00 | 38 |
| 14 mar 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
| 13 mar 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
| 12 mar 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
| 11 mar 2024 | 12.30 | 13.00 | 12.30 | 13.00 | 13.00 | 1,672 |
| 08 mar 2024 | 12.50 | 12.50 | 12.40 | 12.50 | 12.50 | 165 |
| 07 mar 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
| 06 mar 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
| 05 mar 2024 | 12.50 | 12.60 | 12.50 | 12.60 | 12.60 | 10 |
| 04 mar 2024 | 13.00 | 13.00 | 12.50 | 12.50 | 12.50 | 8 |
| 01 mar 2024 | 12.80 | 13.30 | 12.80 | 13.30 | 13.30 | 163 |
| 29 feb 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 87 |
| 28 feb 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
| 27 feb 2024 | 12.70 | 12.90 | 12.70 | 12.90 | 12.90 | 50 |
| 26 feb 2024 | 12.90 | 13.00 | 12.90 | 13.00 | 13.00 | 120 |
| 23 feb 2024 | 12.70 | 13.00 | 12.70 | 13.00 | 13.00 | 120 |
| 22 feb 2024 | 12.70 | 13.10 | 12.70 | 12.70 | 12.70 | 195 |
| 21 feb 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 175 |
| 20 feb 2024 | 12.30 | 12.40 | 12.30 | 12.40 | 12.40 | 360 |
| 19 feb 2024 | 13.00 | 13.00 | 12.60 | 12.80 | 12.80 | 1,475 |
| 16 feb 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - |
| 15 feb 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - |
| 14 feb 2024 | 13.50 | 13.60 | 13.50 | 13.60 | 13.60 | 240 |
| 13 feb 2024 | 13.30 | 13.80 | 13.30 | 13.30 | 13.30 | 1,100 |
| 12 feb 2024 | 13.30 | 13.80 | 13.30 | 13.50 | 13.50 | 1,795 |
| 09 feb 2024 | 13.30 | 13.60 | 13.30 | 13.60 | 13.60 | 1,025 |
| 08 feb 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 170 |
| 07 feb 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - |
| 06 feb 2024 | 13.10 | 13.40 | 13.10 | 13.40 | 13.40 | 25 |
| 05 feb 2024 | 12.80 | 13.00 | 12.70 | 12.90 | 12.90 | 38 |
| 02 feb 2024 | 12.90 | 13.40 | 12.90 | 13.10 | 13.10 | 250 |
| 01 feb 2024 | 12.50 | 13.30 | 12.50 | 12.80 | 12.80 | 3,085 |
| 31 ene 2024 | 12.70 | 12.80 | 12.70 | 12.80 | 12.80 | 1,676 |
| 30 ene 2024 | 12.50 | 13.00 | 12.50 | 12.80 | 12.80 | 2,365 |
| 29 ene 2024 | 12.30 | 12.50 | 12.20 | 12.20 | 12.20 | 562 |
| 26 ene 2024 | 12.10 | 12.50 | 12.10 | 12.10 | 12.10 | 2,085 |
| 25 ene 2024 | 12.10 | 12.20 | 12.10 | 12.10 | 12.10 | 3,064 |
| 24 ene 2024 | 12.10 | 12.60 | 12.10 | 12.40 | 12.40 | 5,132 |
| 23 ene 2024 | 12.70 | 12.70 | 12.30 | 12.40 | 12.40 | 10,417 |
| 22 ene 2024 | 12.40 | 12.70 | 12.30 | 12.70 | 12.70 | 3,426 |
| 19 ene 2024 | 12.40 | 12.90 | 12.40 | 12.50 | 12.50 | 107 |
| 18 ene 2024 | 12.30 | 12.70 | 12.30 | 12.40 | 12.40 | 1,765 |
| 17 ene 2024 | 12.10 | 12.20 | 12.10 | 12.20 | 12.20 | 80 |
| 16 ene 2024 | 12.40 | 13.00 | 12.40 | 12.80 | 12.80 | 25,610 |
| 15 ene 2024 | 12.90 | 12.90 | 12.50 | 12.80 | 12.80 | 3,525 |
| 12 ene 2024 | 12.40 | 12.90 | 12.40 | 12.40 | 12.40 | 2,350 |
| 11 ene 2024 | 12.10 | 12.60 | 12.10 | 12.60 | 12.60 | 845 |
| 10 ene 2024 | 12.40 | 12.60 | 12.10 | 12.10 | 12.10 | 2,060 |
| 09 ene 2024 | 11.60 | 12.00 | 11.60 | 11.70 | 11.70 | 830 |
| 08 ene 2024 | 11.20 | 11.60 | 11.20 | 11.60 | 11.60 | 5,159 |
| 05 ene 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 120 |
| 04 ene 2024 | 11.20 | 11.70 | 11.00 | 11.00 | 11.00 | 605 |
| 03 ene 2024 | 11.40 | 11.80 | 11.40 | 11.80 | 11.80 | 538 |
| 02 ene 2024 | 11.20 | 11.80 | 11.20 | 11.50 | 11.50 | 1,340 |
| 29 dic 2023 | 11.20 | 11.40 | 11.20 | 11.40 | 11.40 | 525 |
| 28 dic 2023 | 11.00 | 11.10 | 11.00 | 11.10 | 11.10 | 140 |
| 27 dic 2023 | 11.10 | 11.60 | 11.10 | 11.10 | 11.10 | 3,176 |
| 22 dic 2023 | 10.80 | 11.20 | 10.80 | 11.20 | 11.20 | 466 |
| 21 dic 2023 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
| 20 dic 2023 | 10.60 | 11.20 | 10.60 | 11.20 | 11.20 | 3,530 |
| 19 dic 2023 | 10.70 | 11.20 | 10.70 | 11.10 | 11.10 | 2,048 |
| 18 dic 2023 | 10.70 | 11.10 | 10.70 | 10.90 | 10.90 | 5,745 |
| 15 dic 2023 | 10.60 | 11.00 | 10.60 | 10.70 | 10.70 | 4,238 |
| 14 dic 2023 | 10.80 | 11.30 | 10.80 | 10.90 | 10.90 | 2,420 |
| 13 dic 2023 | 11.20 | 11.40 | 10.90 | 10.90 | 10.90 | 12,350 |
| 12 dic 2023 | 11.30 | 11.30 | 10.70 | 10.70 | 10.70 | 6,099 |
| 11 dic 2023 | 10.70 | 11.00 | 10.70 | 11.00 | 11.00 | 20 |
| *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.