Nippon Yusen Kabushiki Kaisha (NYKA.F)
Frankfurt - Frankfurt Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 08:02AM CEST
Periodo de tiempo:
15 jun 2023 - 15 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 14 jun 2024 | 27.81 | 27.81 | 27.81 | 27.81 | 27.81 | - |
| 13 jun 2024 | 27.03 | 27.03 | 27.03 | 27.03 | 27.03 | - |
| 12 jun 2024 | 27.72 | 28.17 | 27.54 | 28.17 | 28.17 | 3,930 |
| 11 jun 2024 | 28.31 | 28.31 | 28.31 | 28.31 | 28.31 | - |
| 10 jun 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
| 07 jun 2024 | 29.52 | 29.52 | 29.52 | 29.52 | 29.52 | - |
| 06 jun 2024 | 29.22 | 29.22 | 29.14 | 29.14 | 29.14 | 138 |
| 05 jun 2024 | 28.59 | 28.59 | 28.59 | 28.59 | 28.59 | - |
| 04 jun 2024 | 29.33 | 29.33 | 29.33 | 29.33 | 29.33 | - |
| 03 jun 2024 | 29.66 | 29.66 | 29.66 | 29.66 | 29.66 | - |
| 31 may 2024 | 29.08 | 29.08 | 29.08 | 29.08 | 29.08 | - |
| 30 may 2024 | 29.27 | 29.27 | 29.27 | 29.27 | 29.27 | - |
| 29 may 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - |
| 28 may 2024 | 30.17 | 30.17 | 30.17 | 30.17 | 30.17 | 100 |
| 27 may 2024 | 29.29 | 29.89 | 29.28 | 29.89 | 29.89 | 284 |
| 24 may 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - |
| 23 may 2024 | 28.48 | 28.48 | 28.48 | 28.48 | 28.48 | - |
| 22 may 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - |
| 21 may 2024 | 29.08 | 29.08 | 29.08 | 29.08 | 29.08 | - |
| 20 may 2024 | 29.06 | 29.06 | 29.06 | 29.06 | 29.06 | - |
| 17 may 2024 | 28.82 | 28.82 | 28.82 | 28.82 | 28.82 | - |
| 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 | 80 Dividendo | |||||
| 27 mar 2024 | 25.30 | 25.30 | 25.30 | 25.30 | -54.70 | - |
| 26 mar 2024 | 25.06 | 25.06 | 25.06 | 25.06 | -54.18 | - |
| 25 mar 2024 | 25.26 | 25.26 | 25.26 | 25.26 | -54.61 | - |
| 22 mar 2024 | 25.58 | 25.58 | 25.58 | 25.58 | -55.31 | 24 |
| 21 mar 2024 | 25.30 | 25.30 | 25.30 | 25.30 | -54.70 | - |
| 20 mar 2024 | 26.22 | 26.22 | 26.22 | 26.22 | -56.69 | - |
| 19 mar 2024 | 26.26 | 26.28 | 26.26 | 26.28 | -56.82 | 123 |
| 18 mar 2024 | 26.96 | 26.96 | 26.96 | 26.96 | -58.29 | - |
| 15 mar 2024 | 26.42 | 26.42 | 26.42 | 26.42 | -57.12 | - |
| 14 mar 2024 | 26.08 | 26.08 | 26.08 | 26.08 | -56.39 | - |
| 13 mar 2024 | 26.26 | 26.26 | 26.14 | 26.14 | -56.52 | 1,000 |
| 12 mar 2024 | 26.96 | 26.96 | 26.92 | 26.92 | -58.20 | 165 |
| 11 mar 2024 | 27.38 | 27.38 | 27.38 | 27.38 | -59.20 | - |
| 08 mar 2024 | 27.78 | 27.82 | 27.78 | 27.82 | -60.15 | 109 |
| 07 mar 2024 | 28.10 | 28.26 | 28.10 | 28.26 | -61.10 | 200 |
| 06 mar 2024 | 28.16 | 28.16 | 28.16 | 28.16 | -60.88 | - |
| 05 mar 2024 | 28.06 | 28.06 | 28.06 | 28.06 | -60.67 | - |
| 04 mar 2024 | 28.90 | 28.90 | 28.90 | 28.90 | -62.48 | 72 |
| 01 mar 2024 | 28.68 | 28.68 | 28.68 | 28.68 | -62.01 | - |
| 29 feb 2024 | 29.06 | 29.06 | 29.06 | 29.06 | -62.83 | - |
| 28 feb 2024 | 28.64 | 28.64 | 28.64 | 28.64 | -61.92 | - |
| 27 feb 2024 | 28.66 | 28.66 | 28.66 | 28.66 | -61.96 | - |
| 26 feb 2024 | 29.14 | 29.14 | 29.14 | 29.14 | -63.00 | - |
| 23 feb 2024 | 29.10 | 29.34 | 29.10 | 29.34 | -63.43 | 200 |
| 22 feb 2024 | 29.40 | 29.40 | 29.40 | 29.40 | -63.56 | - |
| 21 feb 2024 | 29.56 | 29.56 | 29.56 | 29.56 | -63.91 | - |
| 20 feb 2024 | 29.50 | 29.50 | 29.50 | 29.50 | -63.78 | - |
| 19 feb 2024 | 29.22 | 29.22 | 29.22 | 29.22 | -63.18 | - |
| 16 feb 2024 | 29.20 | 29.20 | 29.20 | 29.20 | -63.13 | - |
| 15 feb 2024 | 29.26 | 29.26 | 29.26 | 29.26 | -63.26 | - |
| 14 feb 2024 | 29.00 | 29.00 | 29.00 | 29.00 | -62.70 | - |
| 13 feb 2024 | 28.70 | 28.70 | 28.70 | 28.70 | -62.05 | - |
| 12 feb 2024 | 28.88 | 28.88 | 28.88 | 28.88 | -62.44 | 6 |
| 09 feb 2024 | 28.28 | 28.28 | 28.28 | 28.28 | -61.14 | - |
| 08 feb 2024 | 29.78 | 29.78 | 29.74 | 29.74 | -64.30 | 100 |
| 07 feb 2024 | 30.42 | 31.00 | 30.42 | 31.00 | -67.02 | 483 |
| 06 feb 2024 | 29.58 | 29.58 | 29.58 | 29.58 | -63.95 | - |
| 05 feb 2024 | 30.04 | 30.04 | 29.80 | 29.80 | -64.43 | 395 |
| 02 feb 2024 | 31.02 | 31.02 | 31.02 | 31.02 | -67.07 | - |
| 01 feb 2024 | 31.88 | 31.88 | 31.88 | 31.88 | -68.93 | - |
| 31 ene 2024 | 31.54 | 32.00 | 31.54 | 32.00 | -69.19 | 40 |
| 30 ene 2024 | 31.70 | 31.70 | 31.70 | 31.70 | -68.54 | 69 |
| 29 ene 2024 | 31.24 | 31.24 | 31.24 | 31.24 | -67.54 | - |
| 26 ene 2024 | 30.76 | 30.76 | 30.50 | 30.50 | -65.94 | 492 |
| 25 ene 2024 | 31.46 | 31.46 | 31.46 | 31.46 | -68.02 | - |
| *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.