Mercado abrirá em 1 h 43 min

Nordson Corp (ND1.BE)

Berlin - Berlin Preço Adiado. Moeda em EUR.
Adicionar à lista
212,90-3,50 (-1,62%)
A partir de 08:08AM CEST. Mercado aberto.
Período:
29 de mai. de 2023 - 29 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
29 de mai. de 2024212,90212,90212,90212,90212,9028
28 de mai. de 2024216,40216,40216,40216,40216,40-
27 de mai. de 2024217,70217,70217,70217,70217,70-
24 de mai. de 2024218,50218,50218,50218,50218,50-
23 de mai. de 2024223,20223,20223,20223,20223,20-
22 de mai. de 2024222,30222,30222,30222,30222,30-
21 de mai. de 2024214,70214,70214,70214,70214,70-
20 de mai. de 2024247,30247,30247,30247,30247,30-
20 de mai. de 20240.68 Dividendo
17 de mai. de 2024247,30247,30247,30247,30246,62-
16 de mai. de 2024250,50250,50250,50250,50249,81-
15 de mai. de 2024249,60249,60249,60249,60248,91-
14 de mai. de 2024252,00252,00252,00252,00251,31-
13 de mai. de 2024257,20257,20257,20257,20256,49-
10 de mai. de 2024256,90256,90256,90256,90256,19-
09 de mai. de 2024250,20250,20250,20250,20249,51-
08 de mai. de 2024251,50251,50251,50251,50250,81-
07 de mai. de 2024249,80249,80249,80249,80249,11-
06 de mai. de 2024245,30245,30245,30245,30244,63-
03 de mai. de 2024244,50244,50244,50244,50243,83-
02 de mai. de 2024241,50241,50241,50241,50240,84-
30 de abr. de 2024243,30243,30243,30243,30242,63-
29 de abr. de 2024241,60241,60241,60241,60240,94-
26 de abr. de 2024240,80240,80240,80240,80240,14-
25 de abr. de 2024240,60240,60240,60240,60239,94-
24 de abr. de 2024243,40243,40243,40243,40242,73-
23 de abr. de 2024242,80242,80242,80242,80242,13-
22 de abr. de 2024242,40242,40242,40242,40241,73-
19 de abr. de 2024240,30240,30240,30240,30239,64-
18 de abr. de 2024243,00243,00243,00243,00242,33-
17 de abr. de 2024245,50245,50245,50245,50244,82-
16 de abr. de 2024245,50245,50245,50245,50244,82-
15 de abr. de 2024247,40247,40247,40247,40246,72-
12 de abr. de 2024249,50249,50249,50249,50248,81-
11 de abr. de 2024251,20251,20251,20251,20250,51-
10 de abr. de 2024250,50250,50250,50250,50249,81-
09 de abr. de 2024247,90247,90247,90247,90247,22-
08 de abr. de 2024248,20248,20248,20248,20247,52-
05 de abr. de 2024248,70248,70248,70248,70248,02-
04 de abr. de 2024250,20250,20250,20250,20249,51-
03 de abr. de 2024248,50248,50248,50248,50247,82-
02 de abr. de 2024251,20251,20251,20251,20250,51-
28 de mar. de 2024252,00252,00252,00252,00251,31-
27 de mar. de 2024248,00248,00248,00248,00247,32-
26 de mar. de 2024246,00246,00246,00246,00245,32-
25 de mar. de 2024248,00248,00248,00248,00247,32-
22 de mar. de 2024248,00248,00248,00248,00247,32-
21 de mar. de 2024242,00242,00242,00242,00241,33-
20 de mar. de 2024240,00240,00240,00240,00239,34-
19 de mar. de 2024242,00242,00242,00242,00241,33-
18 de mar. de 2024240,00240,00240,00240,00239,34-
15 de mar. de 2024242,00242,00242,00242,00241,33-
14 de mar. de 2024242,00242,00242,00242,00241,33-
13 de mar. de 2024240,00240,00240,00240,00239,34-
12 de mar. de 2024240,00240,00240,00240,00239,34-
11 de mar. de 2024240,00240,00240,00240,00239,34-
08 de mar. de 2024244,00244,00244,00244,00243,33-
07 de mar. de 2024242,00242,00242,00242,00241,33-
06 de mar. de 2024240,00240,00240,00240,00239,34-
05 de mar. de 2024242,00242,00242,00242,00241,33-
04 de mar. de 2024244,00244,00244,00244,00243,33-
01 de mar. de 2024246,00246,00246,00246,00245,32-
29 de fev. de 2024246,00246,00246,00246,00245,32-
28 de fev. de 2024246,00246,00246,00246,00245,32-
27 de fev. de 2024248,00248,00248,00248,00247,32-
26 de fev. de 2024250,00250,00250,00250,00249,31-
23 de fev. de 2024252,00252,00252,00252,00251,31-
22 de fev. de 2024240,00240,00240,00240,00239,34-
21 de fev. de 2024244,00244,00244,00244,00243,33-
20 de fev. de 2024244,00244,00244,00244,00243,33-
19 de fev. de 2024244,00244,00244,00244,00243,33-
16 de fev. de 2024244,00244,00244,00244,00243,33-
16 de fev. de 20240.68 Dividendo
15 de fev. de 2024244,00244,00244,00244,00242,65-
14 de fev. de 2024242,00242,00242,00242,00240,66-
13 de fev. de 2024244,00244,00244,00244,00242,65-
12 de fev. de 2024244,00244,00244,00244,00242,65-
09 de fev. de 2024242,00242,00242,00242,00240,66-
08 de fev. de 2024236,00236,00236,00236,00234,70-
07 de fev. de 2024234,00234,00234,00234,00232,71-
06 de fev. de 2024234,00234,00234,00234,00232,71-
05 de fev. de 2024236,00236,00236,00236,00234,70-
02 de fev. de 2024236,00236,00236,00236,00234,70-
01 de fev. de 2024232,00232,00232,00232,00230,72-
31 de jan. de 2024236,00236,00236,00236,00234,70-
30 de jan. de 2024234,00234,00234,00234,00232,71-
29 de jan. de 2024232,00232,00232,00232,00230,72-
26 de jan. de 2024232,00232,00232,00232,00230,72-
25 de jan. de 2024230,00230,00230,00230,00228,73-
24 de jan. de 2024234,00234,00234,00234,00232,71-
23 de jan. de 2024232,00232,00232,00232,00230,72-
22 de jan. de 2024232,00232,00232,00232,00230,72-
19 de jan. de 2024230,00230,00230,00230,00228,73-
18 de jan. de 2024228,00228,00228,00228,00226,74-
17 de jan. de 2024228,00228,00228,00228,00226,74-
16 de jan. de 2024228,00228,00228,00228,00226,74-
15 de jan. de 2024228,00228,00228,00228,00226,74-
12 de jan. de 2024228,00228,00228,00228,00226,74-
11 de jan. de 2024228,00228,00228,00228,00226,74-
10 de jan. de 2024228,00228,00228,00228,00226,74-
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...