U.S. markets open in 5 hours 20 minutes
F S&P 500
5,594.50 +4.25 (+0.08%) F Dow Jones
39,684.00 +48.00 (+0.12%) F Nasdaq
20,439.75 +28.25 (+0.14%) E-mini Russell 2000 Index Futur
2,054.30 +1.20 (+0.06%) Petróleo
84.05 +0.17 (+0.20%) Oro
2,373.00 +3.60 (+0.15%)
NWS Holdings Limited (NWS.F)
Frankfurt - Frankfurt Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
A partir del 08:01AM CEST. Mercado abierto.
Periodo de tiempo:
05 jul 2023 - 05 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 05 jul 2024 | 0.7650 | 0.7650 | 0.7650 | 0.7650 | 0.7650 | 400 |
| 04 jul 2024 | 0.7650 | 0.7650 | 0.7650 | 0.7650 | 0.7650 | - |
| 03 jul 2024 | 0.7650 | 0.7650 | 0.7650 | 0.7650 | 0.7650 | - |
| 02 jul 2024 | 0.7650 | 0.7650 | 0.7650 | 0.7650 | 0.7650 | - |
| 01 jul 2024 | 0.7650 | 0.8400 | 0.7650 | 0.8400 | 0.8400 | 400 |
| 28 jun 2024 | 0.7650 | 0.7650 | 0.7650 | 0.7650 | 0.7650 | - |
| 27 jun 2024 | 0.7650 | 0.7650 | 0.7650 | 0.7650 | 0.7650 | - |
| 26 jun 2024 | 0.7650 | 0.7650 | 0.7650 | 0.7650 | 0.7650 | - |
| 25 jun 2024 | 0.7650 | 0.7650 | 0.7650 | 0.7650 | 0.7650 | - |
| 24 jun 2024 | 0.7650 | 0.7650 | 0.7650 | 0.7650 | 0.7650 | - |
| 21 jun 2024 | 0.7650 | 0.7650 | 0.7650 | 0.7650 | 0.7650 | - |
| 20 jun 2024 | 0.7650 | 0.8400 | 0.7650 | 0.8350 | 0.8350 | 483 |
| 19 jun 2024 | 0.7650 | 0.8350 | 0.7650 | 0.8350 | 0.8350 | 32 |
| 18 jun 2024 | 0.7650 | 0.7650 | 0.7650 | 0.7650 | 0.7650 | - |
| 17 jun 2024 | 0.7650 | 0.7650 | 0.7650 | 0.7650 | 0.7650 | - |
| 14 jun 2024 | 0.7650 | 0.7650 | 0.7650 | 0.7650 | 0.7650 | - |
| 13 jun 2024 | 0.7650 | 0.7650 | 0.7650 | 0.7650 | 0.7650 | - |
| 12 jun 2024 | 0.7650 | 0.7650 | 0.7650 | 0.7650 | 0.7650 | - |
| 11 jun 2024 | 0.7800 | 0.8400 | 0.7800 | 0.8400 | 0.8400 | 350 |
| 10 jun 2024 | 0.7850 | 0.7850 | 0.7850 | 0.7850 | 0.7850 | - |
| 07 jun 2024 | 0.7750 | 0.7800 | 0.7750 | 0.7800 | 0.7800 | - |
| 06 jun 2024 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | - |
| 05 jun 2024 | 0.7750 | 0.7750 | 0.7750 | 0.7750 | 0.7750 | 299 |
| 04 jun 2024 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | - |
| 03 jun 2024 | 0.7750 | 0.8300 | 0.7750 | 0.8300 | 0.8300 | 6,790 |
| 31 may 2024 | 0.7850 | 0.7850 | 0.7850 | 0.7850 | 0.7850 | - |
| 30 may 2024 | 0.7750 | 0.7750 | 0.7650 | 0.7650 | 0.7650 | - |
| 29 may 2024 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | - |
| 28 may 2024 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | - |
| 27 may 2024 | 0.7950 | 0.7950 | 0.7950 | 0.7950 | 0.7950 | - |
| 24 may 2024 | 0.7950 | 0.7950 | 0.7950 | 0.7950 | 0.7950 | - |
| 23 may 2024 | 0.7950 | 0.7950 | 0.7950 | 0.7950 | 0.7950 | - |
| 22 may 2024 | 0.7950 | 0.8650 | 0.7950 | 0.8650 | 0.8650 | 100 |
| 21 may 2024 | 0.7950 | 0.7950 | 0.7950 | 0.7950 | 0.7950 | - |
| 20 may 2024 | 0.7950 | 0.7950 | 0.7950 | 0.7950 | 0.7950 | - |
| 17 may 2024 | 0.7950 | 0.7950 | 0.7950 | 0.7950 | 0.7950 | - |
| 16 may 2024 | 0.7950 | 0.7950 | 0.7950 | 0.7950 | 0.7950 | - |
| 15 may 2024 | 0.7950 | 0.7950 | 0.7950 | 0.7950 | 0.7950 | - |
| 14 may 2024 | 0.7950 | 0.7950 | 0.7950 | 0.7950 | 0.7950 | - |
| 13 may 2024 | 0.7950 | 0.7950 | 0.7950 | 0.7950 | 0.7950 | - |
| 10 may 2024 | 0.7950 | 0.7950 | 0.7950 | 0.7950 | 0.7950 | - |
| 09 may 2024 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | - |
| 08 may 2024 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | - |
| 07 may 2024 | 0.7650 | 0.7650 | 0.7650 | 0.7650 | 0.7650 | - |
| 06 may 2024 | 0.7650 | 0.7650 | 0.7650 | 0.7650 | 0.7650 | - |
| 03 may 2024 | 0.7650 | 0.7650 | 0.7650 | 0.7650 | 0.7650 | - |
| 02 may 2024 | 0.7650 | 0.7650 | 0.7650 | 0.7650 | 0.7650 | - |
| 30 abr 2024 | 0.7550 | 0.7550 | 0.7550 | 0.7550 | 0.7550 | - |
| 29 abr 2024 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | - |
| 26 abr 2024 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | - |
| 25 abr 2024 | 0.7500 | 0.8300 | 0.7500 | 0.8300 | 0.8300 | 437 |
| 24 abr 2024 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | - |
| 23 abr 2024 | 0.7450 | 0.7450 | 0.7450 | 0.7450 | 0.7450 | - |
| 22 abr 2024 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | - |
| 19 abr 2024 | 0.7250 | 0.7250 | 0.7200 | 0.7200 | 0.7200 | - |
| 18 abr 2024 | 0.7300 | 0.8000 | 0.7300 | 0.8000 | 0.8000 | 633 |
| 17 abr 2024 | 0.7450 | 0.7450 | 0.7450 | 0.7450 | 0.7450 | - |
| 16 abr 2024 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | - |
| 15 abr 2024 | 0.7350 | 0.7350 | 0.7350 | 0.7350 | 0.7350 | - |
| 12 abr 2024 | 0.7350 | 0.7350 | 0.7350 | 0.7350 | 0.7350 | - |
| 11 abr 2024 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | - |
| 10 abr 2024 | 0.7300 | 0.7900 | 0.7300 | 0.7900 | 0.7900 | 162 |
| 09 abr 2024 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | - |
| 08 abr 2024 | 0.7250 | 0.7250 | 0.7250 | 0.7250 | 0.7250 | - |
| 05 abr 2024 | 0.7450 | 0.7450 | 0.7450 | 0.7450 | 0.7450 | - |
| 04 abr 2024 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | - |
| 03 abr 2024 | 0.7450 | 0.7450 | 0.7450 | 0.7450 | 0.7450 | - |
| 02 abr 2024 | 0.7500 | 0.7600 | 0.7500 | 0.7600 | 0.7600 | 703 |
| 28 mar 2024 | 0.7400 | 0.7450 | 0.7400 | 0.7450 | 0.7450 | - |
| 27 mar 2024 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | - |
| 26 mar 2024 | 0.7400 | 0.7500 | 0.7400 | 0.7500 | 0.7500 | - |
| 25 mar 2024 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | - |
| 22 mar 2024 | 0.7450 | 0.7450 | 0.7450 | 0.7450 | 0.7450 | - |
| 21 mar 2024 | 0.7450 | 0.8000 | 0.7450 | 0.8000 | 0.8000 | 24 |
| 20 mar 2024 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | - |
| 19 mar 2024 | 0.7450 | 0.7500 | 0.7450 | 0.7500 | 0.7500 | - |
| 18 mar 2024 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | - |
| 15 mar 2024 | 0.7650 | 0.7650 | 0.7650 | 0.7650 | 0.7650 | - |
| 14 mar 2024 | 0.7650 | 0.8400 | 0.7650 | 0.8400 | 0.8400 | 23 |
| 13 mar 2024 | 0.7650 | 0.7650 | 0.7650 | 0.7650 | 0.7650 | - |
| 12 mar 2024 | 0.7750 | 0.7750 | 0.7750 | 0.7750 | 0.7750 | - |
| 11 mar 2024 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | - |
| 08 mar 2024 | 0.7750 | 0.7750 | 0.7750 | 0.7750 | 0.7750 | 471 |
| 08 mar 2024 | 1.79 Dividendo | |||||
| 07 mar 2024 | 0.9950 | 1.0800 | 0.9950 | 1.0800 | -0.7100 | 5,529 |
| 06 mar 2024 | 0.9950 | 0.9950 | 0.9950 | 0.9950 | -0.6541 | - |
| 05 mar 2024 | 0.9950 | 0.9950 | 0.9950 | 0.9950 | -0.6541 | - |
| 04 mar 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | -0.6574 | - |
| 01 mar 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | -0.6574 | - |
| 29 feb 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | -0.6574 | - |
| 28 feb 2024 | 0.9850 | 1.0800 | 0.9850 | 1.0800 | -0.7100 | 500 |
| 27 feb 2024 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | -0.5456 | - |
| 26 feb 2024 | 0.8200 | 0.8250 | 0.8200 | 0.8250 | -0.5424 | - |
| 23 feb 2024 | 0.8250 | 0.8250 | 0.8250 | 0.8250 | -0.5424 | - |
| 22 feb 2024 | 0.8300 | 0.8900 | 0.8300 | 0.8900 | -0.5851 | 6 |
| 21 feb 2024 | 0.8350 | 0.8350 | 0.8350 | 0.8350 | -0.5489 | - |
| 20 feb 2024 | 0.8150 | 0.8150 | 0.8150 | 0.8150 | -0.5358 | - |
| 19 feb 2024 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | -0.5325 | - |
| 16 feb 2024 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | -0.5456 | - |
| 15 feb 2024 | 0.8050 | 0.8050 | 0.8050 | 0.8050 | -0.5292 | - |
| *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.