Nippon Yusen Kabushiki Kaisha (NYKA.MU)
Munich - Munich Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 08:09AM CEST
Periodo de tiempo:
21 jun 2023 - 21 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 21 jun 2024 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | 1,000 |
| 20 jun 2024 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | - |
| 19 jun 2024 | 27.99 | 27.99 | 27.99 | 27.99 | 27.99 | - |
| 18 jun 2024 | 27.99 | 27.99 | 27.99 | 27.99 | 27.99 | - |
| 17 jun 2024 | 27.81 | 27.81 | 27.81 | 27.81 | 27.81 | - |
| 14 jun 2024 | 27.81 | 27.81 | 27.81 | 27.81 | 27.81 | - |
| 13 jun 2024 | 27.67 | 27.67 | 27.67 | 27.67 | 27.67 | - |
| 12 jun 2024 | 28.36 | 28.36 | 28.36 | 28.36 | 28.36 | - |
| 11 jun 2024 | 28.93 | 28.93 | 28.93 | 28.93 | 28.93 | - |
| 10 jun 2024 | 29.41 | 29.41 | 29.41 | 29.41 | 29.41 | - |
| 07 jun 2024 | 29.56 | 29.56 | 29.41 | 29.41 | 29.41 | 1,000 |
| 06 jun 2024 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | - |
| 05 jun 2024 | 29.23 | 29.23 | 29.23 | 29.23 | 29.23 | - |
| 04 jun 2024 | 29.73 | 29.73 | 29.73 | 29.73 | 29.73 | - |
| 03 jun 2024 | 29.73 | 29.73 | 29.73 | 29.73 | 29.73 | - |
| 31 may 2024 | 29.73 | 29.73 | 29.73 | 29.73 | 29.73 | - |
| 30 may 2024 | 29.88 | 29.88 | 29.88 | 29.88 | 29.88 | - |
| 29 may 2024 | 30.14 | 30.14 | 30.14 | 30.14 | 30.14 | - |
| 28 may 2024 | 30.17 | 30.17 | 30.17 | 30.17 | 30.17 | - |
| 27 may 2024 | 29.29 | 29.29 | 29.29 | 29.29 | 29.29 | - |
| 24 may 2024 | 29.03 | 29.03 | 29.03 | 29.03 | 29.03 | - |
| 23 may 2024 | 29.03 | 29.03 | 29.03 | 29.03 | 29.03 | - |
| 22 may 2024 | 29.03 | 29.03 | 29.03 | 29.03 | 29.03 | - |
| 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 | 28.44 | 28.44 | 28.44 | 28.44 | 28.44 | - |
| 15 may 2024 | 28.44 | 28.44 | 28.44 | 28.44 | 28.44 | - |
| 14 may 2024 | 27.88 | 28.44 | 27.88 | 28.44 | 28.44 | 1,000 |
| 13 may 2024 | 27.38 | 27.38 | 27.38 | 27.38 | 27.38 | - |
| 10 may 2024 | 27.38 | 27.38 | 27.38 | 27.38 | 27.38 | - |
| 09 may 2024 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | - |
| 08 may 2024 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | - |
| 07 may 2024 | 26.03 | 26.03 | 26.03 | 26.03 | 26.03 | - |
| 06 may 2024 | 26.03 | 26.03 | 26.03 | 26.03 | 26.03 | - |
| 03 may 2024 | 26.03 | 26.03 | 26.03 | 26.03 | 26.03 | - |
| 02 may 2024 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | - |
| 30 abr 2024 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | - |
| 29 abr 2024 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | - |
| 26 abr 2024 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | - |
| 25 abr 2024 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | - |
| 24 abr 2024 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | - |
| 23 abr 2024 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | - |
| 22 abr 2024 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | - |
| 19 abr 2024 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | - |
| 18 abr 2024 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | - |
| 17 abr 2024 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | - |
| 16 abr 2024 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | - |
| 15 abr 2024 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | - |
| 12 abr 2024 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | - |
| 11 abr 2024 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | - |
| 10 abr 2024 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | - |
| 09 abr 2024 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | - |
| 08 abr 2024 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | - |
| 05 abr 2024 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | - |
| 04 abr 2024 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | - |
| 03 abr 2024 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | - |
| 02 abr 2024 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | - |
| 28 mar 2024 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | - |
| 28 mar 2024 | 80 Dividendo | |||||
| 27 mar 2024 | 25.72 | 25.72 | 25.72 | 25.72 | -54.28 | - |
| 26 mar 2024 | 25.72 | 25.72 | 25.72 | 25.72 | -54.28 | - |
| 25 mar 2024 | 25.88 | 25.88 | 25.88 | 25.88 | -54.62 | - |
| 22 mar 2024 | 25.92 | 25.92 | 25.92 | 25.92 | -54.70 | - |
| 21 mar 2024 | 25.92 | 25.92 | 25.92 | 25.92 | -54.70 | - |
| 20 mar 2024 | 26.88 | 26.88 | 26.88 | 26.88 | -56.73 | - |
| 19 mar 2024 | 26.88 | 26.88 | 26.88 | 26.88 | -56.73 | - |
| 18 mar 2024 | 26.94 | 26.94 | 26.94 | 26.94 | -56.85 | - |
| 15 mar 2024 | 26.70 | 26.70 | 26.70 | 26.70 | -56.35 | - |
| 14 mar 2024 | 26.70 | 26.70 | 26.70 | 26.70 | -56.35 | - |
| 13 mar 2024 | 26.90 | 26.90 | 26.90 | 26.90 | -56.77 | - |
| 12 mar 2024 | 27.58 | 27.58 | 27.58 | 27.58 | -58.21 | - |
| 11 mar 2024 | 27.88 | 27.88 | 27.88 | 27.88 | -58.84 | - |
| 08 mar 2024 | 27.88 | 27.88 | 27.88 | 27.88 | -58.84 | - |
| 07 mar 2024 | 28.70 | 28.70 | 27.88 | 27.88 | -58.84 | 540 |
| 06 mar 2024 | 28.70 | 28.70 | 28.70 | 28.70 | -60.57 | - |
| 05 mar 2024 | 28.70 | 28.70 | 28.70 | 28.70 | -60.57 | - |
| 04 mar 2024 | 28.90 | 28.90 | 28.90 | 28.90 | -60.99 | - |
| 01 mar 2024 | 29.26 | 29.26 | 29.26 | 29.26 | -61.75 | - |
| 29 feb 2024 | 29.26 | 29.26 | 29.26 | 29.26 | -61.75 | - |
| 28 feb 2024 | 29.26 | 29.26 | 29.26 | 29.26 | -61.75 | - |
| 27 feb 2024 | 29.30 | 29.30 | 29.30 | 29.30 | -61.84 | - |
| 26 feb 2024 | 29.40 | 29.40 | 29.40 | 29.40 | -62.05 | - |
| 23 feb 2024 | 29.40 | 29.40 | 29.40 | 29.40 | -62.05 | - |
| 22 feb 2024 | 29.56 | 29.56 | 29.40 | 29.40 | -62.05 | 21 |
| 21 feb 2024 | 29.56 | 29.56 | 29.56 | 29.56 | -62.38 | - |
| 20 feb 2024 | 29.52 | 29.52 | 29.52 | 29.52 | -62.30 | - |
| 19 feb 2024 | 29.26 | 29.26 | 29.26 | 29.26 | -61.75 | - |
| 16 feb 2024 | 29.26 | 29.26 | 29.26 | 29.26 | -61.75 | - |
| 15 feb 2024 | 29.26 | 29.26 | 29.26 | 29.26 | -61.75 | - |
| 14 feb 2024 | 29.00 | 29.00 | 29.00 | 29.00 | -61.20 | - |
| 13 feb 2024 | 28.88 | 28.88 | 28.88 | 28.88 | -60.95 | - |
| 12 feb 2024 | 28.88 | 28.88 | 28.88 | 28.88 | -60.95 | - |
| 09 feb 2024 | 28.90 | 28.90 | 28.90 | 28.90 | -60.99 | - |
| 08 feb 2024 | 30.38 | 30.38 | 30.38 | 30.38 | -64.11 | - |
| 07 feb 2024 | 30.42 | 30.42 | 30.42 | 30.42 | -64.20 | - |
| 06 feb 2024 | 30.18 | 30.18 | 30.18 | 30.18 | -63.69 | - |
| 05 feb 2024 | 30.66 | 30.66 | 30.66 | 30.66 | -64.71 | - |
| 02 feb 2024 | 31.64 | 31.64 | 31.64 | 31.64 | -66.77 | - |
| 01 feb 2024 | 31.86 | 31.86 | 31.86 | 31.86 | -67.24 | - |
| *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.