Nippon Telegraph and Telephone Corporation (NTT.F)
Frankfurt - Frankfurt Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 08:04AM CEST
Periodo de tiempo:
30 jun 2023 - 30 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 0.8746 | 0.8746 | 0.8746 | 0.8746 | 0.8746 | - |
| 27 jun 2024 | 0.8721 | 0.8721 | 0.8660 | 0.8660 | 0.8660 | 18,750 |
| 26 jun 2024 | 0.8752 | 0.8884 | 0.8703 | 0.8720 | 0.8720 | 21,000 |
| 25 jun 2024 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 27,500 |
| 24 jun 2024 | 0.8640 | 0.8640 | 0.8640 | 0.8640 | 0.8640 | 5,000 |
| 21 jun 2024 | 0.8548 | 0.8548 | 0.8548 | 0.8548 | 0.8548 | - |
| 20 jun 2024 | 0.8521 | 0.8682 | 0.8521 | 0.8682 | 0.8682 | 5,000 |
| 19 jun 2024 | 0.8506 | 0.8674 | 0.8506 | 0.8530 | 0.8530 | 17,060 |
| 18 jun 2024 | 0.8600 | 0.8600 | 0.8493 | 0.8493 | 0.8493 | 49,350 |
| 17 jun 2024 | 0.8525 | 0.8600 | 0.8525 | 0.8600 | 0.8600 | 27,146 |
| 14 jun 2024 | 0.8547 | 0.8781 | 0.8547 | 0.8587 | 0.8587 | 8,427 |
| 13 jun 2024 | 0.8530 | 0.8586 | 0.8530 | 0.8545 | 0.8545 | 33,750 |
| 12 jun 2024 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 1,250 |
| 11 jun 2024 | 0.8800 | 0.8948 | 0.8800 | 0.8884 | 0.8884 | 139,840 |
| 10 jun 2024 | 0.8866 | 0.8866 | 0.8866 | 0.8866 | 0.8866 | - |
| 07 jun 2024 | 0.8800 | 0.8960 | 0.8800 | 0.8960 | 0.8960 | 1,000 |
| 06 jun 2024 | 0.8827 | 0.9000 | 0.8827 | 0.8889 | 0.8889 | 5,700 |
| 05 jun 2024 | 0.9086 | 0.9086 | 0.9086 | 0.9086 | 0.9086 | 4,350 |
| 04 jun 2024 | 0.8979 | 0.8979 | 0.8979 | 0.8979 | 0.8979 | - |
| 03 jun 2024 | 0.9006 | 0.9006 | 0.9006 | 0.9006 | 0.9006 | - |
| 31 may 2024 | 0.9012 | 0.9012 | 0.9012 | 0.9012 | 0.9012 | - |
| 30 may 2024 | 0.8910 | 0.8910 | 0.8910 | 0.8910 | 0.8910 | - |
| 29 may 2024 | 0.8839 | 0.9012 | 0.8839 | 0.9012 | 0.9012 | 624 |
| 28 may 2024 | 0.8930 | 0.9090 | 0.8828 | 0.8992 | 0.8992 | 76,750 |
| 27 may 2024 | 0.9075 | 0.9224 | 0.9075 | 0.9224 | 0.9224 | 2,500 |
| 24 may 2024 | 0.8890 | 0.9030 | 0.8890 | 0.9000 | 0.9000 | 9,850 |
| 23 may 2024 | 0.8914 | 0.8926 | 0.8778 | 0.8778 | 0.8778 | 6,525 |
| 22 may 2024 | 0.9027 | 0.9027 | 0.8948 | 0.8958 | 0.8958 | 25,250 |
| 21 may 2024 | 0.8927 | 0.9100 | 0.8925 | 0.9100 | 0.9100 | 5,550 |
| 20 may 2024 | 0.9062 | 0.9062 | 0.8905 | 0.8988 | 0.8988 | 5,674 |
| 17 may 2024 | 0.8890 | 0.8987 | 0.8890 | 0.8907 | 0.8907 | 10,200 |
| 16 may 2024 | 0.9101 | 0.9101 | 0.9071 | 0.9071 | 0.9071 | 2,500 |
| 15 may 2024 | 0.9375 | 0.9375 | 0.9132 | 0.9371 | 0.9371 | 25,075 |
| 14 may 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | - |
| 13 may 2024 | 0.9658 | 0.9681 | 0.9500 | 0.9600 | 0.9600 | 6,750 |
| 10 may 2024 | 0.9811 | 0.9811 | 0.9578 | 0.9578 | 0.9578 | 9,750 |
| 09 may 2024 | 0.9962 | 0.9962 | 0.9962 | 0.9962 | 0.9962 | - |
| 08 may 2024 | 1.0016 | 1.0016 | 1.0016 | 1.0016 | 1.0016 | - |
| 07 may 2024 | 1.0114 | 1.0114 | 1.0004 | 1.0006 | 1.0006 | 51,975 |
| 06 may 2024 | 1.0024 | 1.0220 | 1.0024 | 1.0220 | 1.0220 | 37,362 |
| 03 may 2024 | 1.0290 | 1.0290 | 1.0290 | 1.0290 | 1.0290 | - |
| 02 may 2024 | 1.0134 | 1.0134 | 1.0134 | 1.0134 | 1.0134 | - |
| 30 abr 2024 | 1.0074 | 1.0074 | 1.0074 | 1.0074 | 1.0074 | - |
| 29 abr 2024 | 0.9970 | 1.0124 | 0.9970 | 1.0124 | 1.0124 | 3,000 |
| 26 abr 2024 | 0.9958 | 1.0058 | 0.9918 | 1.0016 | 1.0016 | 15,075 |
| 25 abr 2024 | 1.0062 | 1.0062 | 1.0042 | 1.0042 | 1.0042 | 3,000 |
| 24 abr 2024 | 1.0218 | 1.0282 | 1.0124 | 1.0124 | 1.0124 | 31,448 |
| 23 abr 2024 | 1.0308 | 1.0308 | 1.0308 | 1.0308 | 1.0308 | - |
| 22 abr 2024 | 1.0342 | 1.0388 | 1.0342 | 1.0388 | 1.0388 | 9,300 |
| 19 abr 2024 | 1.0144 | 1.0144 | 1.0144 | 1.0144 | 1.0144 | - |
| 18 abr 2024 | 1.0210 | 1.0212 | 1.0210 | 1.0212 | 1.0212 | 5,000 |
| 17 abr 2024 | 1.0270 | 1.0270 | 1.0234 | 1.0234 | 1.0234 | 5,000 |
| 16 abr 2024 | 1.0420 | 1.0424 | 1.0218 | 1.0424 | 1.0424 | 32,050 |
| 15 abr 2024 | 1.0570 | 1.0570 | 1.0570 | 1.0570 | 1.0570 | - |
| 12 abr 2024 | 1.0574 | 1.0574 | 1.0574 | 1.0574 | 1.0574 | - |
| 11 abr 2024 | 1.0590 | 1.0602 | 1.0482 | 1.0482 | 1.0482 | 10,000 |
| 10 abr 2024 | 1.0568 | 1.0568 | 1.0556 | 1.0556 | 1.0556 | 9,375 |
| 09 abr 2024 | 1.0622 | 1.0626 | 1.0524 | 1.0524 | 1.0524 | 12,000 |
| 08 abr 2024 | 1.0572 | 1.0572 | 1.0472 | 1.0520 | 1.0520 | 70,000 |
| 05 abr 2024 | 1.0596 | 1.0740 | 1.0566 | 1.0624 | 1.0624 | 34,250 |
| 04 abr 2024 | 1.0558 | 1.0706 | 1.0558 | 1.0606 | 1.0606 | 5,469 |
| 03 abr 2024 | 1.0770 | 1.0936 | 1.0770 | 1.0936 | 1.0936 | 985 |
| 02 abr 2024 | 1.0818 | 1.1064 | 1.0818 | 1.1064 | 1.1064 | 17,015 |
| 28 mar 2024 | 1.0930 | 1.0965 | 1.0930 | 1.0965 | 1.0965 | 2,500 |
| 28 mar 2024 | 2.6 Dividendo | |||||
| 27 mar 2024 | 1.1130 | 1.1130 | 1.1130 | 1.1130 | -1.4870 | - |
| 26 mar 2024 | 1.1140 | 1.1305 | 1.1140 | 1.1305 | -1.5104 | 1,500 |
| 25 mar 2024 | 1.1105 | 1.1105 | 1.1105 | 1.1105 | -1.4837 | - |
| 22 mar 2024 | 1.1110 | 1.1110 | 1.1110 | 1.1110 | -1.4843 | - |
| 21 mar 2024 | 1.1025 | 1.1025 | 1.0820 | 1.0820 | -1.4456 | 38,500 |
| 20 mar 2024 | 1.0950 | 1.0965 | 1.0890 | 1.0890 | -1.4549 | 18,750 |
| 19 mar 2024 | 1.1055 | 1.1055 | 1.1055 | 1.1055 | -1.4770 | - |
| 18 mar 2024 | 1.1055 | 1.1055 | 1.1005 | 1.1005 | -1.4703 | 1,250 |
| 15 mar 2024 | 1.1120 | 1.1220 | 1.1120 | 1.1220 | -1.4990 | 1,358 |
| 14 mar 2024 | 1.1165 | 1.1195 | 1.1115 | 1.1115 | -1.4850 | 25,000 |
| 13 mar 2024 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | -1.4830 | - |
| 12 mar 2024 | 1.1120 | 1.1120 | 1.1120 | 1.1120 | -1.4857 | - |
| 11 mar 2024 | 1.1250 | 1.1250 | 1.1250 | 1.1250 | -1.5030 | - |
| 08 mar 2024 | 1.1360 | 1.1555 | 1.1360 | 1.1555 | -1.5438 | 1,000 |
| 07 mar 2024 | 1.1305 | 1.1385 | 1.1305 | 1.1385 | -1.5211 | 8,950 |
| 06 mar 2024 | 1.1120 | 1.1280 | 1.1120 | 1.1280 | -1.5070 | 1,500 |
| 05 mar 2024 | 1.0995 | 1.0995 | 1.0890 | 1.0905 | -1.4569 | 6,400 |
| 04 mar 2024 | 1.1005 | 1.1005 | 1.1005 | 1.1005 | -1.4703 | - |
| 01 mar 2024 | 1.1050 | 1.1110 | 1.0890 | 1.1110 | -1.4843 | 15,750 |
| 29 feb 2024 | 1.1170 | 1.1170 | 1.1170 | 1.1170 | -1.4923 | - |
| 28 feb 2024 | 1.1170 | 1.1200 | 1.1170 | 1.1200 | -1.4964 | 20,000 |
| 27 feb 2024 | 1.1085 | 1.1105 | 1.1005 | 1.1005 | -1.4703 | 17,500 |
| 26 feb 2024 | 1.1085 | 1.1085 | 1.1020 | 1.1020 | -1.4723 | 19,850 |
| 23 feb 2024 | 1.1020 | 1.1020 | 1.1020 | 1.1020 | -1.4723 | - |
| 22 feb 2024 | 1.1020 | 1.1020 | 1.1020 | 1.1020 | -1.4723 | - |
| 21 feb 2024 | 1.1110 | 1.1190 | 1.1030 | 1.1190 | -1.4950 | 42,500 |
| 20 feb 2024 | 1.1130 | 1.1130 | 1.1125 | 1.1125 | -1.4863 | 150 |
| 19 feb 2024 | 1.1130 | 1.1150 | 1.1080 | 1.1080 | -1.4803 | 12,250 |
| 16 feb 2024 | 1.1255 | 1.1275 | 1.1150 | 1.1275 | -1.5064 | 22,500 |
| 15 feb 2024 | 1.1140 | 1.1140 | 1.1140 | 1.1140 | -1.4883 | - |
| 14 feb 2024 | 1.1165 | 1.1340 | 1.1150 | 1.1150 | -1.4897 | 21,000 |
| 13 feb 2024 | 1.1150 | 1.1345 | 1.1150 | 1.1345 | -1.5157 | 500 |
| 12 feb 2024 | 1.1135 | 1.1155 | 1.1135 | 1.1155 | -1.4903 | 1,250 |
| 09 feb 2024 | 1.1145 | 1.1145 | 1.1145 | 1.1145 | -1.4890 | - |
| 08 feb 2024 | 1.1000 | 1.1395 | 1.0960 | 1.0960 | -1.4643 | 13,000 |
| *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.