Novozymes A/S (NZM2.MU)
Munich - Munich Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 08:00AM CEST
Periodo de tiempo:
30 jun 2023 - 30 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 57.80 | 57.80 | 57.80 | 57.80 | 57.80 | - |
| 27 jun 2024 | 57.80 | 57.80 | 57.80 | 57.80 | 57.80 | - |
| 26 jun 2024 | 58.22 | 58.22 | 57.60 | 57.60 | 57.60 | 35 |
| 25 jun 2024 | 57.62 | 57.62 | 57.62 | 57.62 | 57.62 | - |
| 24 jun 2024 | 58.82 | 58.82 | 58.48 | 58.48 | 58.48 | 52 |
| 21 jun 2024 | 59.48 | 59.48 | 59.48 | 59.48 | 59.48 | - |
| 20 jun 2024 | 57.70 | 57.70 | 57.70 | 57.70 | 57.70 | - |
| 19 jun 2024 | 56.76 | 56.76 | 56.76 | 56.76 | 56.76 | - |
| 18 jun 2024 | 54.82 | 54.82 | 54.82 | 54.82 | 54.82 | - |
| 17 jun 2024 | 54.78 | 54.78 | 54.78 | 54.78 | 54.78 | - |
| 14 jun 2024 | 55.32 | 55.32 | 55.32 | 55.32 | 55.32 | - |
| 13 jun 2024 | 56.38 | 56.38 | 56.38 | 56.38 | 56.38 | - |
| 12 jun 2024 | 56.82 | 56.82 | 56.78 | 56.78 | 56.78 | 6 |
| 11 jun 2024 | 56.40 | 56.40 | 56.40 | 56.40 | 56.40 | - |
| 10 jun 2024 | 56.24 | 56.24 | 56.24 | 56.24 | 56.24 | - |
| 07 jun 2024 | 55.98 | 55.98 | 55.98 | 55.98 | 55.98 | - |
| 06 jun 2024 | 56.52 | 56.52 | 56.52 | 56.52 | 56.52 | - |
| 05 jun 2024 | 56.20 | 56.20 | 56.20 | 56.20 | 56.20 | - |
| 04 jun 2024 | 54.48 | 54.48 | 54.48 | 54.48 | 54.48 | - |
| 03 jun 2024 | 55.16 | 55.16 | 55.16 | 55.16 | 55.16 | - |
| 31 may 2024 | 55.28 | 55.28 | 55.28 | 55.28 | 55.28 | - |
| 30 may 2024 | 55.24 | 55.24 | 55.24 | 55.24 | 55.24 | - |
| 29 may 2024 | 56.60 | 56.60 | 55.66 | 55.66 | 55.66 | 498 |
| 28 may 2024 | 57.64 | 57.64 | 57.64 | 57.64 | 57.64 | - |
| 27 may 2024 | 56.82 | 56.82 | 56.82 | 56.82 | 56.82 | - |
| 24 may 2024 | 56.68 | 57.20 | 56.68 | 57.20 | 57.20 | 300 |
| 23 may 2024 | 58.12 | 58.12 | 58.12 | 58.12 | 58.12 | - |
| 22 may 2024 | 57.18 | 57.66 | 57.18 | 57.66 | 57.66 | 180 |
| 21 may 2024 | 58.04 | 58.04 | 58.04 | 58.04 | 58.04 | - |
| 20 may 2024 | 58.24 | 58.24 | 58.24 | 58.24 | 58.24 | - |
| 17 may 2024 | 57.34 | 57.34 | 57.34 | 57.34 | 57.34 | - |
| 16 may 2024 | 56.78 | 56.78 | 56.78 | 56.78 | 56.78 | - |
| 15 may 2024 | 56.08 | 56.08 | 56.08 | 56.08 | 56.08 | - |
| 14 may 2024 | 55.58 | 55.58 | 55.58 | 55.58 | 55.58 | - |
| 13 may 2024 | 56.12 | 56.12 | 56.12 | 56.12 | 56.12 | - |
| 10 may 2024 | 56.06 | 56.06 | 56.06 | 56.06 | 56.06 | - |
| 09 may 2024 | 55.48 | 55.48 | 55.48 | 55.48 | 55.48 | - |
| 08 may 2024 | 55.36 | 55.36 | 55.36 | 55.36 | 55.36 | - |
| 07 may 2024 | 54.08 | 54.08 | 54.08 | 54.08 | 54.08 | - |
| 06 may 2024 | 54.80 | 54.80 | 54.80 | 54.80 | 54.80 | - |
| 03 may 2024 | 52.30 | 52.30 | 52.30 | 52.30 | 52.30 | - |
| 02 may 2024 | 50.74 | 50.74 | 50.74 | 50.74 | 50.74 | - |
| 02 may 2024 | 2 Dividendo | |||||
| 30 abr 2024 | 51.86 | 51.86 | 51.86 | 51.86 | 49.86 | - |
| 29 abr 2024 | 52.14 | 52.62 | 52.14 | 52.62 | 50.59 | 330 |
| 26 abr 2024 | 51.78 | 51.86 | 51.78 | 51.86 | 49.86 | 290 |
| 25 abr 2024 | 51.74 | 51.74 | 51.74 | 51.74 | 49.74 | - |
| 24 abr 2024 | 52.46 | 52.46 | 52.46 | 52.46 | 50.44 | - |
| 23 abr 2024 | 51.32 | 51.32 | 51.32 | 51.32 | 49.34 | - |
| 22 abr 2024 | 51.76 | 51.76 | 51.76 | 51.76 | 49.76 | - |
| 19 abr 2024 | 50.60 | 51.64 | 50.60 | 51.64 | 49.65 | 70 |
| 18 abr 2024 | 51.60 | 51.60 | 51.58 | 51.58 | 49.59 | 100 |
| 17 abr 2024 | 50.76 | 50.76 | 50.76 | 50.76 | 48.80 | - |
| 16 abr 2024 | 50.94 | 50.94 | 50.94 | 50.94 | 48.98 | - |
| 15 abr 2024 | 51.64 | 51.64 | 51.38 | 51.38 | 49.40 | 9 |
| 12 abr 2024 | 51.84 | 51.84 | 51.84 | 51.84 | 49.84 | - |
| 11 abr 2024 | 50.28 | 50.28 | 50.28 | 50.28 | 48.34 | - |
| 10 abr 2024 | 50.90 | 50.90 | 50.72 | 50.72 | 48.76 | 16 |
| 09 abr 2024 | 51.84 | 51.84 | 51.30 | 51.30 | 49.32 | 50 |
| 08 abr 2024 | 52.40 | 52.40 | 52.40 | 52.40 | 50.38 | - |
| 05 abr 2024 | 51.82 | 51.82 | 51.82 | 51.82 | 49.82 | - |
| 04 abr 2024 | 52.62 | 52.62 | 52.62 | 52.62 | 50.59 | - |
| 03 abr 2024 | 52.60 | 52.60 | 52.60 | 52.60 | 50.57 | - |
| 02 abr 2024 | 54.46 | 54.46 | 53.72 | 53.72 | 51.65 | 1,500 |
| 28 mar 2024 | 54.38 | 54.98 | 54.38 | 54.98 | 52.86 | 14 |
| 27 mar 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 52.88 | - |
| 26 mar 2024 | 54.00 | 55.04 | 54.00 | 55.04 | 52.92 | - |
| 25 mar 2024 | 54.98 | 54.98 | 54.98 | 54.98 | 52.86 | - |
| 22 mar 2024 | 54.02 | 54.84 | 54.02 | 54.84 | 52.73 | 16 |
| 21 mar 2024 | 57.30 | 57.30 | 54.04 | 54.04 | 51.96 | 585 |
| 20 mar 2024 | 54.90 | 54.90 | 54.90 | 54.90 | 52.78 | - |
| 19 mar 2024 | 54.52 | 55.48 | 54.52 | 55.48 | 53.34 | 200 |
| 18 mar 2024 | 57.20 | 57.20 | 54.72 | 54.72 | 52.61 | 230 |
| 15 mar 2024 | 55.92 | 55.92 | 55.92 | 55.92 | 53.76 | - |
| 14 mar 2024 | 55.04 | 55.98 | 55.04 | 55.98 | 53.82 | 30 |
| 13 mar 2024 | 55.46 | 55.46 | 55.46 | 55.46 | 53.32 | - |
| 12 mar 2024 | 55.54 | 55.54 | 55.54 | 55.54 | 53.40 | - |
| 11 mar 2024 | 55.20 | 55.20 | 55.20 | 55.20 | 53.07 | - |
| 08 mar 2024 | 53.84 | 55.00 | 53.84 | 55.00 | 52.88 | 5 |
| 07 mar 2024 | 52.94 | 54.52 | 52.94 | 54.52 | 52.42 | 6 |
| 06 mar 2024 | 53.02 | 53.02 | 53.02 | 53.02 | 50.98 | - |
| 05 mar 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 50.96 | - |
| 04 mar 2024 | 52.52 | 52.80 | 52.52 | 52.80 | 50.76 | 56 |
| 01 mar 2024 | 52.14 | 52.14 | 52.14 | 52.14 | 50.13 | - |
| 29 feb 2024 | 51.36 | 51.36 | 51.36 | 51.36 | 49.38 | - |
| 28 feb 2024 | 51.74 | 51.74 | 51.74 | 51.74 | 49.74 | - |
| 27 feb 2024 | 51.54 | 51.54 | 51.54 | 51.54 | 49.55 | - |
| 26 feb 2024 | 51.70 | 51.70 | 51.70 | 51.70 | 49.71 | - |
| 23 feb 2024 | 51.66 | 51.66 | 51.66 | 51.66 | 49.67 | - |
| 22 feb 2024 | 51.64 | 51.64 | 51.64 | 51.64 | 49.65 | - |
| 21 feb 2024 | 51.38 | 51.38 | 51.38 | 51.38 | 49.40 | - |
| 20 feb 2024 | 49.72 | 49.72 | 49.72 | 49.72 | 47.80 | - |
| 19 feb 2024 | 49.82 | 49.82 | 49.82 | 49.82 | 47.90 | - |
| 16 feb 2024 | 49.20 | 49.20 | 49.20 | 49.20 | 47.30 | - |
| 15 feb 2024 | 49.07 | 49.07 | 49.07 | 49.07 | 47.18 | - |
| 14 feb 2024 | 47.36 | 47.36 | 47.36 | 47.36 | 45.53 | - |
| 13 feb 2024 | 46.58 | 46.58 | 46.58 | 46.58 | 44.78 | - |
| 12 feb 2024 | 46.89 | 46.89 | 46.89 | 46.89 | 45.08 | - |
| 09 feb 2024 | 47.13 | 47.32 | 47.13 | 47.32 | 45.50 | 10 |
| 08 feb 2024 | 47.69 | 47.69 | 47.69 | 47.69 | 45.85 | - |
| *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.