U.S. markets closed

Nexstim Plc (NXTMH.HE)

Helsinki - Helsinki Precio en tiempo real. Moneda en EUR.
Añadir a la lista de seguimiento
2.9400+0.0400 (+1.38%)
Al cierre: 06:29PM EEST
Periodo de tiempo:
29 jun 2023 - 29 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
28 jun 20242.95003.02002.90002.94002.940017,605
27 jun 20242.82002.90002.78002.90002.90004,089
26 jun 20242.86002.86002.78002.85002.8500621
25 jun 20242.90002.90002.80002.85002.85007,885
24 jun 20242.90003.04002.87002.93002.93006,412
20 jun 20243.05003.05002.90002.97002.97006,249
19 jun 20242.98003.15002.98003.00003.00009,184
18 jun 20243.14003.14002.90002.95002.950010,417
17 jun 20243.20003.20003.02003.10003.100011,973
14 jun 20243.28003.34003.16003.20003.200011,882
13 jun 20243.31003.37003.26003.27003.270014,257
12 jun 20243.11003.48003.02003.38003.3800107,386
11 jun 20244.51004.60004.15004.20004.200046,362
10 jun 20243.85004.54003.85004.50004.500094,344
07 jun 20243.08003.77003.08003.64003.6400104,423
06 jun 20242.77002.82002.69002.80002.80005,244
05 jun 20242.69002.80002.68002.80002.80003,866
04 jun 20242.83002.83002.75002.78002.78003,221
03 jun 20242.78002.80002.77002.80002.80002,944
31 may 20242.72002.82002.68002.78002.78006,715
30 may 20242.73002.80002.66002.80002.800011,670
29 may 20242.81002.82002.72002.75002.75008,130
28 may 20242.88002.88002.78002.80002.800011,924
27 may 20242.75002.90002.75002.89002.890011,869
24 may 20242.82002.82002.73002.79002.79005,275
23 may 20242.77002.86002.77002.79002.79003,691
22 may 20242.88002.89002.80002.87002.87007,401
21 may 20242.88002.90002.77002.88002.880010,593
20 may 20242.89002.89002.76002.88002.88002,650
17 may 20242.92002.92002.76002.90002.90005,928
16 may 20242.92002.95002.87002.92002.92005,700
15 may 20242.93002.94002.88002.90002.90005,037
14 may 20242.92002.96002.90002.93002.93009,556
13 may 20242.83002.88002.76002.84002.84008,893
10 may 20242.72002.90002.71002.83002.830025,538
08 may 20242.73002.74002.68002.72002.72007,251
07 may 20242.65002.75002.60002.67002.670014,818
06 may 20242.63002.70002.60002.65002.650011,057
03 may 20242.60002.69002.58002.63002.630010,644
02 may 20242.53002.70002.44002.60002.600031,297
30 abr 20242.29002.55002.25002.50002.500044,364
29 abr 20242.22002.30002.22002.29002.29005,146
26 abr 20242.25002.29002.16002.26002.26008,989
25 abr 20242.33002.34002.20002.23002.230011,321
24 abr 20242.33002.34002.29002.30002.30003,568
23 abr 20242.32002.36002.27002.33002.33006,906
22 abr 20242.21002.42002.19002.32002.320030,400
19 abr 20242.21002.27002.18002.27002.27003,234
18 abr 20242.23002.23002.20002.23002.23007,614
17 abr 20242.15002.25002.15002.23002.23005,299
16 abr 20242.27002.27002.18002.21002.210027,128
15 abr 20242.25002.34002.25002.25002.25005,861
12 abr 20242.32002.34002.22002.27002.27005,155
11 abr 20242.36002.39002.26002.32002.320017,891
10 abr 20242.37002.39002.33002.36002.36008,575
09 abr 20242.38002.42002.34002.37002.370011,308
08 abr 20242.35002.39002.30002.37002.37009,459
05 abr 20242.38002.41002.33002.34002.34004,356
04 abr 20242.33002.41002.26002.38002.380028,220
03 abr 20242.41002.47002.40002.40002.40005,312
02 abr 20242.32002.40002.32002.39002.39009,009
28 mar 20242.28002.34002.28002.32002.32005,876
27 mar 20242.19002.29002.19002.28002.280011,744
26 mar 20242.19002.28002.19002.19002.19009,993
25 mar 20242.21002.28002.20002.20002.20001,979
22 mar 20242.26002.26002.14002.20002.20004,639
21 mar 20242.11002.27002.11002.26002.26007,665
20 mar 20242.18002.19002.11002.19002.19009,368
19 mar 20242.23002.23002.10002.22002.22004,124
18 mar 20242.29002.29002.20002.20002.20005,627
15 mar 20242.29002.32002.25002.30002.300014,490
14 mar 20242.29002.33002.29002.33002.33002,222
13 mar 20242.35002.36002.30002.35002.35004,784
12 mar 20242.30002.37002.27002.32002.32003,702
11 mar 20242.33002.35002.25002.28002.280011,784
08 mar 20242.37002.38002.24002.33002.330018,651
07 mar 20242.43002.43002.34002.39002.39001,570
06 mar 20242.31002.43002.31002.43002.430012,338
05 mar 20242.35002.42002.33002.39002.39005,695
04 mar 20242.40002.42002.35002.39002.39008,761
01 mar 20242.36002.41002.32002.41002.41004,513
29 feb 20242.42002.42002.35002.35002.35006,338
28 feb 20242.45002.58002.37002.43002.43006,416
27 feb 20242.44002.60002.37002.40002.4000106,172
26 feb 20242.40002.45002.40002.40002.40003,657
23 feb 20242.42002.50002.39002.48002.48003,705
22 feb 20242.45002.53002.45002.51002.51002,520
21 feb 20242.54002.54002.45002.45002.45006,948
20 feb 20242.50002.54002.44002.54002.54008,532
19 feb 20242.50002.59002.40002.49002.49005,684
16 feb 20242.45002.58002.45002.55002.55004,710
15 feb 20242.48002.49002.37002.45002.45003,728
14 feb 20242.43002.63002.43002.48002.4800833
13 feb 20242.52002.62002.43002.43002.43008,597
12 feb 20242.51002.64002.51002.63002.6300774
09 feb 20242.50002.68002.50002.68002.68003,039
08 feb 20242.51002.65002.50002.65002.65005,979
07 feb 20242.51002.55002.51002.52002.52002,070
06 feb 20242.47002.55002.47002.50002.500011,732
05 feb 20242.46002.51002.45002.51002.51002,147
*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...