Stuttgart - Delayed Quote EUR

Nintendo Co Ltd (NTO.SG)

Comparar
64.26
-0.14
(-0.22%)
Al cierre: January 31 at 2:38:19 PM GMT+1
Moneda en EUR
Descargar
Fecha Apertura Alto Bajo Cerrar Cierre ajustado Volumen
Jan 31, 202563.3464.2663.3464.2664.26259
Jan 30, 202564.4064.4064.4064.4064.4033
Jan 29, 202562.6663.2062.4262.8862.88638
Jan 28, 202563.0264.6662.9263.3463.345,767
Jan 27, 202559.3659.3658.6858.6858.6840
Jan 24, 202560.5860.7860.5860.7860.7835
Jan 23, 202558.3258.4258.3258.4258.42200
Jan 22, 202557.7058.8256.8457.5657.56880
Jan 21, 202555.9256.3855.9256.3856.389
Jan 20, 202556.4256.4255.0255.2855.28519
Jan 17, 202558.2058.2056.6857.5457.545,699
Jan 16, 202559.6061.2859.6061.2661.263,525
Jan 15, 202558.7659.6258.7659.6259.62168
Jan 14, 202557.0658.7257.0658.7258.72101
Jan 13, 202555.9855.9855.9855.9855.98-
Jan 10, 202556.6056.6056.6056.6056.60-
Jan 9, 202555.6856.2855.6856.2856.288
Jan 8, 202553.8254.1053.8254.1054.1070
Jan 7, 202555.7055.9855.7055.9855.9815
Jan 6, 202555.6856.3855.6856.3856.381
Jan 3, 202556.0457.5456.0457.4857.48122
Jan 2, 202555.8258.0455.8258.0458.048
Dec 30, 202456.4656.5056.4456.4456.4410
Dec 27, 202456.0857.2056.0857.0657.0612
Dec 23, 202456.1456.5256.1256.1256.1211
Dec 20, 202455.8856.6654.1056.6656.6625,504
Dec 19, 202457.5857.5857.0857.1857.1820
Dec 18, 202456.9856.9856.9856.9856.98-
Dec 17, 202458.1861.2058.1858.9058.9012,808
Dec 16, 202456.8456.8456.2056.2056.20143
Dec 13, 202456.8857.1855.8255.8255.82105
Dec 12, 202456.8256.8256.4856.4856.48142
Dec 11, 202457.0857.9857.0857.9857.9850
Dec 10, 202456.3056.3056.1456.1456.14220
Dec 9, 202458.0258.2258.0258.2258.224
Dec 6, 202457.1257.1256.8256.8256.82100
Dec 5, 202458.1658.7458.1658.7458.7430
Dec 4, 202457.7258.5057.3257.3257.32722
Dec 3, 202456.6457.1056.6456.9856.98230
Dec 2, 202455.1456.3855.1456.3856.38839
Nov 29, 202454.8856.1054.8854.8854.88599
Nov 28, 202454.3655.4654.3655.4055.40305
Nov 27, 202452.9454.2452.8453.7453.74448
Nov 26, 202451.2651.4851.2651.4851.4880
Nov 25, 202450.5050.5250.4650.4650.46400
Nov 22, 202450.3250.9850.3250.7850.7839
Nov 21, 202450.0450.0450.0450.0450.04-
Nov 20, 202449.7849.7849.7849.7849.78-
Nov 19, 202449.4249.4249.4249.4249.42-
Nov 18, 202450.5050.5050.0250.3450.34420
Nov 15, 202449.9550.1849.9550.1850.18-
Nov 14, 202449.0949.4049.0949.4049.40-
Nov 13, 202448.4849.0148.3648.3648.36100
Nov 12, 202450.7251.2050.7251.2051.2060
Nov 11, 202450.1250.5450.1250.5450.54200
Nov 8, 202449.5849.5849.5849.5849.58-
Nov 7, 202449.1049.3748.8749.3349.33800
Nov 6, 202448.8249.7948.6349.3149.31421
Nov 5, 202446.0147.1045.2746.5846.581,630
Nov 4, 202447.4548.4747.4548.4748.477
Nov 1, 202448.0148.4947.5047.5047.5010
Oct 31, 202448.6148.6148.6148.6148.61-
Oct 30, 202448.6648.6648.2048.2048.20160
Oct 29, 202448.9748.9748.9748.9748.97-
Oct 28, 202449.1649.4849.1649.4849.48400
Oct 25, 202448.5248.6648.5248.6648.6630
Oct 24, 202448.8148.8448.6948.8148.81-
Oct 23, 202448.9249.3947.8647.8647.865
Oct 22, 202449.0049.0849.0049.0849.082
Oct 21, 202449.5149.5149.5149.5149.51-
Oct 18, 202449.2649.8349.2649.8349.8315
Oct 17, 202449.0349.4949.0349.4949.4910
Oct 16, 202448.5948.5948.5948.5948.59-
Oct 15, 202448.6048.6048.6048.6048.60-
Oct 14, 202447.3848.6747.3848.6748.67160
Oct 11, 202447.5948.8047.5948.8048.80200
Oct 10, 202448.2548.2548.2548.2548.25-
Oct 9, 202448.1848.1848.1848.1848.18-
Oct 8, 202449.6949.6948.6348.8548.85557
Oct 7, 202449.4849.4849.4849.4849.48-
Oct 4, 202447.8447.8447.8447.8447.84-
Oct 3, 202448.0148.0148.0148.0148.01-
Oct 2, 202447.9747.9747.9747.9747.97-
Oct 1, 202447.9147.9147.9147.9147.91-
Sep 30, 202448.1348.3448.0048.1748.1741
Sep 27, 2024 35.00 Dividendo
Sep 27, 202449.0349.0348.2648.2648.26-
Sep 26, 202449.4949.4949.0249.0214.0230
Sep 25, 202447.7447.7447.7447.7413.6521
Sep 24, 202448.1248.1248.1248.1213.76-
Sep 23, 202446.9548.9446.9548.9414.0030
Sep 20, 202448.2148.4347.2147.2113.5021
Sep 19, 202448.1948.9347.8047.8013.6740
Sep 18, 202448.0948.0946.9446.9413.4320
Sep 17, 202448.0148.7648.0148.7613.9525
Sep 16, 202448.4048.4047.5747.5713.61-
Sep 13, 202448.3748.3748.3748.3713.83-
Sep 12, 202448.2448.2448.2448.2413.80-
Sep 11, 202447.4648.6047.4648.6013.9024
Sep 10, 202447.8947.8947.8947.8913.70-
Sep 9, 202448.0748.7148.0748.7113.93200
Sep 6, 202448.1748.1748.1748.1713.78-
Sep 5, 202448.4848.4947.7648.4613.86-
Sep 4, 202447.7247.7247.7247.7213.65-
Sep 3, 202448.9348.9348.9348.9313.99-
Sep 2, 202448.8648.8648.8648.8613.97-
Aug 30, 202449.1849.1849.1849.1814.07-
Aug 29, 202448.7148.7148.7148.7113.93-
Aug 28, 202449.2749.2749.1849.1814.07-
Aug 27, 202449.4649.5649.4649.5614.17200
Aug 26, 202450.0250.1649.9150.1614.35220
Aug 23, 202450.5650.5650.5650.5614.4620
Aug 22, 202450.9850.9850.9850.9814.58-
Aug 21, 202450.4650.4650.0450.0414.3141
Aug 20, 202449.4649.4649.4649.4614.15-
Aug 19, 202449.8249.9949.8249.9914.302
Aug 16, 202449.4149.4149.2149.2114.07-
Aug 15, 202448.5948.9748.5948.9714.01200
Aug 14, 202449.2149.6047.9147.9113.70182
Aug 13, 202447.6948.4847.6948.4813.8728
Aug 12, 202448.0748.0748.0748.0713.75-
Aug 9, 202448.2048.6548.2048.6513.91200
Aug 8, 202447.0847.0847.0847.0813.47-
Aug 7, 202447.4347.9947.0147.0113.45122
Aug 6, 202446.8246.8245.0246.4913.30439
Aug 5, 202441.4244.5041.4243.0012.301,952
Aug 2, 202448.3648.3644.9945.1012.90739
Aug 1, 202449.6249.6249.5349.5314.17-
Jul 31, 202450.7250.7250.7250.7214.51-
Jul 30, 202449.7149.9549.5149.9514.2951
Jul 29, 202449.9449.9449.9449.9414.28-
Jul 26, 202449.3949.3948.9248.9213.99100
Jul 25, 202449.7949.7949.7949.7914.24-
Jul 24, 202450.3850.3850.2250.2214.36-
Jul 23, 202449.7149.7149.7149.7114.22-
Jul 22, 202449.7149.7149.7149.7114.22-
Jul 19, 202449.7649.7649.5749.7414.23-
Jul 18, 202450.0650.0650.0650.0614.32-
Jul 17, 202450.5050.5050.3050.4214.42138
Jul 16, 202451.0251.0251.0251.0214.5920
Jul 15, 202451.6651.6651.6651.6614.78-
Jul 12, 202451.2251.2251.2251.2214.65-
Jul 11, 202451.8051.8051.8051.8014.82-
Jul 10, 202451.0251.7851.0251.7814.81-
Jul 9, 202450.9250.9250.9250.9214.56-
Jul 8, 202449.7449.7449.7449.7414.23-
Jul 5, 202450.7651.0450.0050.0014.30-
Jul 4, 202450.5250.8850.5250.5414.4540
Jul 3, 202450.8250.8250.8250.8214.53-
Jul 2, 202450.7250.9050.2650.2614.37102
Jul 1, 202450.3450.6850.3450.6814.4913
Jun 28, 202448.8649.4548.8649.4514.1410
Jun 27, 202450.0250.0250.0250.0214.31-
Jun 26, 202450.8650.8650.3850.3814.4180
Jun 25, 202450.0850.1250.0850.1214.33500
Jun 24, 202448.9548.9548.9548.9514.00-
Jun 21, 202449.5949.5949.5949.5914.18-
Jun 20, 202449.1649.1648.8848.8813.9840
Jun 19, 202450.4450.4450.4450.4414.43-
Jun 18, 202451.0851.4251.0051.4214.71520
Jun 17, 202449.2949.2949.2949.2914.10-
Jun 14, 202449.0849.6249.0849.6214.1920
Jun 13, 202449.1449.5049.1449.1514.062
Jun 12, 202449.7449.7449.7449.7414.23-
Jun 11, 202450.4650.4650.4650.4614.43-
Jun 10, 202450.9052.1450.9052.1414.91200
Jun 7, 202451.5651.5651.5651.5614.75-
Jun 6, 202451.7651.7651.7651.7614.80-
Jun 5, 202451.5051.5051.5051.5014.73-
Jun 4, 202451.5252.0251.5252.0214.88200
Jun 3, 202450.7650.7650.7650.7614.5243
May 31, 202449.8050.1849.8050.1814.357
May 30, 202449.1349.5949.1349.4914.15262
May 29, 202448.4148.4148.4148.4113.85-
May 28, 202447.2548.1547.2548.1513.7712
May 27, 202448.3948.3948.3948.3913.84-
May 24, 202448.3348.3348.3348.3313.82-
May 23, 202448.6248.6248.6148.6113.90-
May 22, 202448.4248.8648.4248.8613.9760
May 21, 202449.1149.4649.1149.4614.15200
May 20, 202449.2549.2549.2249.2214.08200
May 17, 202450.0250.0250.0250.0214.31-
May 16, 202450.8250.8250.6850.6814.4950
May 15, 202449.0149.0149.0049.0014.011,080
May 14, 202448.9549.0048.9549.0014.01-
May 13, 202448.0848.0846.8646.8613.4013
May 10, 202446.5346.7746.5346.7713.38-
May 9, 202445.3145.8645.3145.8613.12-
May 8, 202444.4144.4943.1443.9012.56706
May 7, 202447.0747.0744.7146.2313.222,150
May 6, 202445.0446.1045.0446.1013.18200
May 3, 202445.7245.7245.7245.7213.08-
May 2, 202445.2745.6945.2745.6913.0787
Apr 30, 202445.8646.2745.2645.2612.9450
Apr 29, 202445.5045.5044.7544.7512.8050
Apr 26, 202445.4945.4945.4945.4913.01-
Apr 25, 202444.2544.6943.8043.8012.53553
Apr 24, 202445.2645.2645.2645.2612.94-
Apr 23, 202445.2645.2645.2645.2612.94-
Apr 22, 202444.8945.8144.8945.8113.1064
Apr 19, 202445.1145.1145.1145.1112.90-
Apr 18, 202445.9345.9345.9345.9313.14200
Apr 17, 202445.5845.5845.1845.1812.9210
Apr 16, 202445.1646.0845.1645.7313.0850
Apr 15, 202446.5946.6146.5946.6113.33-
Apr 12, 202446.9246.9246.9246.9213.42-
Apr 11, 202446.7846.7846.7846.7813.38-
Apr 10, 202447.1347.6147.1347.1513.49201
Apr 9, 202447.0347.9947.0347.9913.7310
Apr 8, 202447.6947.9947.6947.9913.73200
Apr 5, 202446.5347.2746.5347.2713.5210
Apr 4, 202447.8447.9147.8447.8913.70210
Apr 3, 202446.9947.7446.9947.7413.654
Apr 2, 202450.3050.3049.2949.2914.105
Mar 28, 2024 131.00 Dividendo
Mar 28, 202450.2450.2850.1850.2814.38490
Mar 27, 202450.8851.1050.8851.02-22.87225
Mar 26, 202450.4450.6850.4450.68-22.72800
Mar 25, 202450.7250.7250.7250.72-22.7480
Mar 22, 202451.2251.3051.2251.30-23.00-
Mar 21, 202450.7250.7250.7250.72-22.74-
Mar 20, 202450.7251.2050.7251.20-22.9663
Mar 19, 202450.7250.7250.7250.72-22.74-
Mar 18, 202450.8051.3850.6251.38-23.04450
Mar 15, 202450.8450.8450.8450.84-22.79-
Mar 14, 202450.0250.7050.0250.70-22.735
Mar 13, 202450.8050.8050.8050.80-22.78-
Mar 12, 202450.6651.1250.6651.12-22.9210
Mar 11, 202450.8051.3250.8051.32-23.011,220
Mar 8, 202450.6851.3049.7549.75-22.31410
Mar 7, 202451.2451.2451.2451.24-22.97-
Mar 6, 202451.0051.0051.0051.00-22.87-
Mar 5, 202451.1251.8050.1651.00-22.87366
Mar 4, 202450.3851.3850.3851.38-23.04170
Mar 1, 202451.9252.2851.9252.28-23.44470
Feb 29, 202451.6651.8451.1051.84-23.2495
Feb 28, 202450.5251.5650.5251.20-22.96339
Feb 27, 202451.3052.0251.3052.02-23.326
Feb 26, 202452.4052.9052.4052.84-23.69436
Feb 23, 202451.4652.7051.4652.70-23.6320
Feb 22, 202450.8850.8850.8850.88-22.81-
Feb 21, 202451.5052.0051.5052.00-23.312
Feb 20, 202450.1650.6650.1650.66-22.71560
Feb 19, 202451.6051.9051.3051.50-23.092,469
Feb 16, 202454.0654.5053.8653.86-24.1544
Feb 15, 202455.0655.8055.0655.80-25.02412
Feb 14, 202454.7855.0654.7855.06-24.69200
Feb 13, 202453.9054.4453.9054.44-24.4150
Feb 12, 202453.1053.2253.1053.22-23.8651
Feb 9, 202453.1454.4653.0653.06-23.79395
Feb 8, 202452.8853.7252.8853.70-24.08748
Feb 7, 202451.7252.8451.7252.80-23.6787
Feb 6, 202452.5053.8452.5053.84-24.1410
Feb 5, 202453.1453.1452.0052.48-23.53170
Feb 2, 202452.3252.3252.2652.26-23.4370
Feb 1, 202451.6651.6651.6651.66-23.16-
Jan 31, 202451.1452.4850.9650.96-22.851,080

Pizarras relacionadas

TKE.SG Take-Two Interactive Software Inc
178.78
-2.63%
 
SQNNY Square Enix Holdings Co., Ltd.
20.00
0.00%
 
CCOEF Capcom Co., Ltd.
21.10
0.00%
 
TKE.F Take-Two Interactive Software, Inc.
179.98
-1.82%
 
9684.T Square Enix Holdings Co., Ltd.
6,295.00
-2.36%
 
CCOEY Capcom Co., Ltd.
11.38
-0.61%
 
9697.T Capcom Co., Ltd.
3,557.00
-0.92%
 
ALATA.PA Atari SA
0.1390
-3.81%
 
EMBRAC-B.ST Embracer Group AB (publ)
225.00
-0.79%
 
UBI.PA Ubisoft Entertainment SA
11.12
-0.71%