Nippon Yusen Kabushiki Kaisha (NYKA.BE)
Berlin - Berlin Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
Al cierre: 08:06AM CEST
Periodo de tiempo:
18 may 2023 - 18 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 17 may 2024 | 28.82 | 28.82 | 28.82 | 28.82 | 28.82 | 60 |
| 16 may 2024 | 28.43 | 28.43 | 28.43 | 28.43 | 28.43 | - |
| 15 may 2024 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | - |
| 14 may 2024 | 27.89 | 27.89 | 27.89 | 27.89 | 27.89 | - |
| 13 may 2024 | 27.28 | 27.28 | 27.28 | 27.28 | 27.28 | - |
| 10 may 2024 | 27.38 | 27.38 | 27.38 | 27.38 | 27.38 | - |
| 09 may 2024 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | - |
| 08 may 2024 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | - |
| 07 may 2024 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | - |
| 06 may 2024 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | - |
| 03 may 2024 | 26.03 | 26.03 | 26.03 | 26.03 | 26.03 | - |
| 02 may 2024 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | - |
| 30 abr 2024 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | - |
| 29 abr 2024 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | - |
| 26 abr 2024 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | - |
| 25 abr 2024 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | - |
| 24 abr 2024 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | - |
| 23 abr 2024 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | - |
| 22 abr 2024 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | - |
| 19 abr 2024 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | - |
| 18 abr 2024 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | - |
| 17 abr 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
| 16 abr 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
| 15 abr 2024 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | - |
| 12 abr 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
| 11 abr 2024 | 24.57 | 24.57 | 24.57 | 24.57 | 24.57 | - |
| 10 abr 2024 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | - |
| 09 abr 2024 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | - |
| 08 abr 2024 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | - |
| 05 abr 2024 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | - |
| 04 abr 2024 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | - |
| 03 abr 2024 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | - |
| 02 abr 2024 | 24.03 | 24.03 | 24.03 | 24.03 | 24.03 | - |
| 28 mar 2024 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | - |
| 28 mar 2024 | 70 Dividendo | |||||
| 27 mar 2024 | 25.30 | 25.30 | 25.30 | 25.30 | -44.70 | - |
| 26 mar 2024 | 25.08 | 25.08 | 25.08 | 25.08 | -44.31 | - |
| 25 mar 2024 | 25.58 | 25.58 | 25.58 | 25.58 | -45.19 | - |
| 22 mar 2024 | 25.58 | 25.58 | 25.58 | 25.58 | -45.19 | - |
| 21 mar 2024 | 25.30 | 25.30 | 25.30 | 25.30 | -44.70 | - |
| 20 mar 2024 | 26.22 | 26.22 | 26.22 | 26.22 | -46.33 | - |
| 19 mar 2024 | 26.26 | 26.26 | 26.26 | 26.26 | -46.40 | - |
| 18 mar 2024 | 26.96 | 26.96 | 26.96 | 26.96 | -47.63 | - |
| 15 mar 2024 | 26.40 | 26.40 | 26.40 | 26.40 | -46.64 | - |
| 14 mar 2024 | 26.08 | 26.08 | 26.08 | 26.08 | -46.08 | - |
| 13 mar 2024 | 26.26 | 26.26 | 26.26 | 26.26 | -46.40 | - |
| 12 mar 2024 | 26.96 | 26.96 | 26.96 | 26.96 | -47.63 | - |
| 11 mar 2024 | 27.38 | 27.38 | 27.38 | 27.38 | -48.37 | - |
| 08 mar 2024 | 27.78 | 27.78 | 27.78 | 27.78 | -49.08 | - |
| 07 mar 2024 | 28.12 | 28.12 | 28.12 | 28.12 | -49.68 | - |
| 06 mar 2024 | 28.16 | 28.16 | 28.16 | 28.16 | -49.75 | - |
| 05 mar 2024 | 28.08 | 28.08 | 28.08 | 28.08 | -49.61 | - |
| 04 mar 2024 | 28.26 | 28.26 | 28.26 | 28.26 | -49.93 | - |
| 01 mar 2024 | 28.68 | 28.68 | 28.68 | 28.68 | -50.67 | - |
| 29 feb 2024 | 29.06 | 29.06 | 29.06 | 29.06 | -51.34 | - |
| 28 feb 2024 | 28.64 | 28.64 | 28.64 | 28.64 | -50.60 | - |
| 27 feb 2024 | 28.66 | 28.66 | 28.66 | 28.66 | -50.64 | - |
| 26 feb 2024 | 29.16 | 29.16 | 29.16 | 29.16 | -51.52 | - |
| 23 feb 2024 | 29.08 | 29.08 | 29.08 | 29.08 | -51.38 | - |
| 22 feb 2024 | 29.40 | 29.40 | 29.40 | 29.40 | -51.94 | - |
| 21 feb 2024 | 29.56 | 29.56 | 29.56 | 29.56 | -52.23 | - |
| 20 feb 2024 | 29.52 | 29.52 | 29.52 | 29.52 | -52.16 | - |
| 19 feb 2024 | 29.22 | 29.22 | 29.22 | 29.22 | -51.63 | - |
| 16 feb 2024 | 29.20 | 29.20 | 29.20 | 29.20 | -51.59 | - |
| 15 feb 2024 | 29.28 | 29.28 | 29.28 | 29.28 | -51.73 | - |
| 14 feb 2024 | 29.00 | 29.00 | 29.00 | 29.00 | -51.24 | - |
| 13 feb 2024 | 28.70 | 28.70 | 28.70 | 28.70 | -50.71 | - |
| 12 feb 2024 | 28.26 | 28.26 | 28.26 | 28.26 | -49.93 | - |
| 09 feb 2024 | 28.28 | 28.28 | 28.28 | 28.28 | -49.97 | - |
| 08 feb 2024 | 29.78 | 29.78 | 29.78 | 29.78 | -52.62 | - |
| 07 feb 2024 | 30.44 | 30.44 | 30.44 | 30.44 | -53.78 | - |
| 06 feb 2024 | 29.56 | 29.56 | 29.56 | 29.56 | -52.23 | - |
| 05 feb 2024 | 30.04 | 30.04 | 29.80 | 29.80 | -52.65 | 60 |
| 02 feb 2024 | 31.02 | 31.02 | 31.02 | 31.02 | -54.81 | - |
| 01 feb 2024 | 31.84 | 31.84 | 31.84 | 31.84 | -56.25 | - |
| 31 ene 2024 | 31.52 | 31.52 | 31.52 | 31.52 | -55.69 | - |
| 30 ene 2024 | 31.52 | 31.52 | 31.52 | 31.52 | -55.69 | - |
| 29 ene 2024 | 31.26 | 31.26 | 31.26 | 31.26 | -55.23 | - |
| 26 ene 2024 | 30.74 | 30.74 | 30.74 | 30.74 | -54.31 | - |
| 25 ene 2024 | 31.46 | 31.46 | 31.46 | 31.46 | -55.58 | - |
| 24 ene 2024 | 30.68 | 30.68 | 30.68 | 30.68 | -54.21 | - |
| 23 ene 2024 | 30.70 | 30.70 | 30.70 | 30.70 | -54.24 | - |
| 22 ene 2024 | 30.74 | 30.74 | 30.74 | 30.74 | -54.31 | - |
| 19 ene 2024 | 30.52 | 30.52 | 30.52 | 30.52 | -53.92 | - |
| 18 ene 2024 | 30.64 | 30.64 | 30.64 | 30.64 | -54.13 | - |
| 17 ene 2024 | 30.94 | 30.94 | 30.94 | 30.94 | -54.66 | - |
| 16 ene 2024 | 31.32 | 31.32 | 31.32 | 31.32 | -55.34 | - |
| 15 ene 2024 | 29.18 | 29.18 | 29.18 | 29.18 | -51.56 | - |
| 12 ene 2024 | 29.18 | 29.18 | 29.18 | 29.18 | -51.56 | - |
| 11 ene 2024 | 28.72 | 28.72 | 28.72 | 28.72 | -50.74 | - |
| 10 ene 2024 | 28.98 | 28.98 | 28.98 | 28.98 | -51.20 | - |
| 09 ene 2024 | 29.28 | 29.28 | 29.28 | 29.28 | -51.73 | - |
| 08 ene 2024 | 29.82 | 29.82 | 29.80 | 29.80 | -52.65 | 100 |
| 05 ene 2024 | 29.68 | 29.68 | 29.68 | 29.68 | -52.44 | - |
| 04 ene 2024 | 29.82 | 29.82 | 29.82 | 29.82 | -52.69 | - |
| 03 ene 2024 | 27.78 | 27.78 | 27.78 | 27.78 | -49.08 | - |
| 02 ene 2024 | 27.72 | 27.72 | 27.72 | 27.72 | -48.98 | - |
| 29 dic 2023 | 27.60 | 27.60 | 27.52 | 27.52 | -48.62 | - |
| 28 dic 2023 | 27.50 | 27.50 | 27.50 | 27.50 | -48.59 | - |
| 27 dic 2023 | 28.50 | 28.50 | 28.50 | 28.50 | -50.35 | - |
| *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.