Nippon Yusen Kabushiki Kaisha (NYKA.F)
Frankfurt - Frankfurt Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
Al cierre: 08:05AM 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 | 3,430 |
| 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 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | - |
| 13 may 2024 | 27.28 | 27.28 | 27.28 | 27.28 | 27.28 | - |
| 10 may 2024 | 27.39 | 27.39 | 27.39 | 27.39 | 27.39 | - |
| 09 may 2024 | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | - |
| 08 may 2024 | 26.47 | 26.47 | 26.47 | 26.47 | 26.47 | - |
| 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 | 25.35 | 26.25 | 25.35 | 26.25 | 26.25 | 3,430 |
| 30 abr 2024 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | - |
| 29 abr 2024 | 24.73 | 25.52 | 24.73 | 25.52 | 25.52 | 274 |
| 26 abr 2024 | 24.81 | 24.81 | 24.73 | 24.73 | 24.73 | 4 |
| 25 abr 2024 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | - |
| 24 abr 2024 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | - |
| 23 abr 2024 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | - |
| 22 abr 2024 | 25.36 | 25.83 | 25.24 | 25.83 | 25.83 | 440 |
| 19 abr 2024 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | - |
| 18 abr 2024 | 24.52 | 25.14 | 24.52 | 25.14 | 25.14 | 2,200 |
| 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 | 25.82 | 24.95 | 25.82 | 25.82 | 386 |
| 12 abr 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
| 11 abr 2024 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | - |
| 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 | 24.43 | 24.43 | 24.43 | 300 |
| 05 abr 2024 | 24.62 | 25.14 | 24.62 | 25.14 | 25.14 | 76 |
| 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 | 23.90 | 23.90 | 23.90 | 877 |
| 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 | 25.06 | 25.06 | 25.06 | 25.06 | -44.28 | - |
| 25 mar 2024 | 25.26 | 25.26 | 25.26 | 25.26 | -44.63 | - |
| 22 mar 2024 | 25.58 | 25.58 | 25.58 | 25.58 | -45.19 | 24 |
| 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 | 26.28 | 26.26 | 26.28 | -46.43 | 123 |
| 18 mar 2024 | 26.96 | 26.96 | 26.96 | 26.96 | -47.63 | - |
| 15 mar 2024 | 26.42 | 26.42 | 26.42 | 26.42 | -46.68 | - |
| 14 mar 2024 | 26.08 | 26.08 | 26.08 | 26.08 | -46.08 | - |
| 13 mar 2024 | 26.26 | 26.26 | 26.14 | 26.14 | -46.18 | 1,000 |
| 12 mar 2024 | 26.96 | 26.96 | 26.92 | 26.92 | -47.56 | 165 |
| 11 mar 2024 | 27.38 | 27.38 | 27.38 | 27.38 | -48.37 | - |
| 08 mar 2024 | 27.78 | 27.82 | 27.78 | 27.82 | -49.15 | 109 |
| 07 mar 2024 | 28.10 | 28.26 | 28.10 | 28.26 | -49.93 | 200 |
| 06 mar 2024 | 28.16 | 28.16 | 28.16 | 28.16 | -49.75 | - |
| 05 mar 2024 | 28.06 | 28.06 | 28.06 | 28.06 | -49.58 | - |
| 04 mar 2024 | 28.90 | 28.90 | 28.90 | 28.90 | -51.06 | 72 |
| 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 | 29.14 | 29.14 | 29.14 | 29.14 | -51.48 | - |
| 23 feb 2024 | 29.10 | 29.34 | 29.10 | 29.34 | -51.84 | 200 |
| 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 | 29.50 | 29.50 | 29.50 | 29.50 | -52.12 | - |
| 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 | 29.26 | 29.26 | 29.26 | 29.26 | -51.70 | - |
| 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 | 28.88 | 28.88 | 28.88 | 28.88 | -51.03 | 6 |
| 09 feb 2024 | 28.28 | 28.28 | 28.28 | 28.28 | -49.97 | - |
| 08 feb 2024 | 29.78 | 29.78 | 29.74 | 29.74 | -52.54 | 100 |
| 07 feb 2024 | 30.42 | 31.00 | 30.42 | 31.00 | -54.77 | 483 |
| 06 feb 2024 | 29.58 | 29.58 | 29.58 | 29.58 | -52.26 | - |
| 05 feb 2024 | 30.04 | 30.04 | 29.80 | 29.80 | -52.65 | 395 |
| 02 feb 2024 | 31.02 | 31.02 | 31.02 | 31.02 | -54.81 | - |
| 01 feb 2024 | 31.88 | 31.88 | 31.88 | 31.88 | -56.33 | - |
| 31 ene 2024 | 31.54 | 32.00 | 31.54 | 32.00 | -56.54 | 40 |
| 30 ene 2024 | 31.70 | 31.70 | 31.70 | 31.70 | -56.01 | 69 |
| 29 ene 2024 | 31.24 | 31.24 | 31.24 | 31.24 | -55.19 | - |
| 26 ene 2024 | 30.76 | 30.76 | 30.50 | 30.50 | -53.89 | 492 |
| 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 | 30.70 | 31.40 | 30.70 | 31.40 | -55.48 | 637 |
| 19 ene 2024 | 30.48 | 30.48 | 30.48 | 30.48 | -53.85 | - |
| 18 ene 2024 | 30.66 | 30.66 | 30.66 | 30.66 | -54.17 | - |
| 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 | 644 |
| 15 ene 2024 | 30.48 | 31.06 | 30.48 | 31.06 | -54.88 | 20 |
| 12 ene 2024 | 29.18 | 29.18 | 29.18 | 29.18 | -51.56 | - |
| 11 ene 2024 | 28.74 | 28.74 | 28.74 | 28.74 | -50.78 | - |
| 10 ene 2024 | 28.98 | 28.98 | 28.98 | 28.98 | -51.20 | - |
| 09 ene 2024 | 29.26 | 29.86 | 29.26 | 29.86 | -52.76 | 234 |
| 08 ene 2024 | 29.84 | 30.42 | 29.80 | 29.80 | -52.65 | 134 |
| 05 ene 2024 | 29.68 | 29.68 | 29.68 | 29.68 | -52.44 | - |
| 04 ene 2024 | 29.84 | 30.24 | 29.84 | 30.24 | -53.43 | 100 |
| 03 ene 2024 | 27.78 | 28.42 | 27.78 | 28.42 | -50.21 | 351 |
| 02 ene 2024 | 27.72 | 28.40 | 27.72 | 28.40 | -50.18 | 180 |
| 29 dic 2023 | 27.62 | 27.62 | 27.62 | 27.62 | -48.80 | - |
| 28 dic 2023 | 27.64 | 27.92 | 27.50 | 27.92 | -49.33 | 424 |
| 27 dic 2023 | 28.50 | 29.08 | 28.50 | 29.08 | -51.38 | 9 |
| *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.