Mercado fechado

NetApp Inc (NTA.DU)

Dusseldorf - Dusseldorf Preço Adiado. Moeda em EUR.
Adicionar à lista
118,14-1,76 (-1,47%)
No fechamento: 08:10AM CEST
Período:
23 de jun. de 2023 - 23 de jun. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
21 de jun. de 2024118,14118,14118,14118,14118,14-
20 de jun. de 2024119,90119,90119,90119,90119,90-
19 de jun. de 2024118,88118,88118,88118,88118,88-
18 de jun. de 2024116,52116,52116,52116,52116,52-
17 de jun. de 2024116,92116,92116,92116,92116,92-
14 de jun. de 2024117,78117,78117,78117,78117,78-
13 de jun. de 2024116,08116,08116,08116,08116,08-
12 de jun. de 2024115,84118,40115,84118,40118,4010
11 de jun. de 2024112,56112,56112,56112,56112,56-
10 de jun. de 2024111,46111,46111,46111,46111,46-
07 de jun. de 2024110,62110,62110,62110,62110,62-
06 de jun. de 2024111,34111,34111,34111,34111,34-
05 de jun. de 2024108,66108,66108,66108,66108,66-
04 de jun. de 2024108,02108,02108,02108,02108,02-
03 de jun. de 2024110,40110,40110,40110,40110,40-
31 de mai. de 2024104,58104,58104,58104,58104,58-
30 de mai. de 2024107,18107,18107,18107,18107,18-
29 de mai. de 2024107,58107,58107,58107,58107,58-
28 de mai. de 2024106,08106,08106,08106,08106,08-
27 de mai. de 2024106,10106,10106,10106,10106,10-
24 de mai. de 2024104,58104,58104,58104,58104,58-
23 de mai. de 2024105,34105,34105,34105,34105,34-
22 de mai. de 2024103,20103,20103,20103,20103,20-
21 de mai. de 2024102,48102,48102,48102,48102,48-
20 de mai. de 2024100,40103,00100,40103,00103,00-
17 de mai. de 2024100,28100,28100,28100,28100,28-
16 de mai. de 2024101,28101,28101,28101,28101,28-
15 de mai. de 202499,8199,8199,8199,8199,81-
14 de mai. de 202499,3699,3699,3699,3699,36-
13 de mai. de 2024100,08100,08100,08100,08100,08-
10 de mai. de 202499,7999,7999,7999,7999,79-
09 de mai. de 2024100,72100,72100,18100,18100,18-
08 de mai. de 202499,0999,0999,0999,0999,09-
07 de mai. de 202499,4099,4099,4099,4099,40-
06 de mai. de 202496,3496,3496,3496,3496,34-
03 de mai. de 202494,8194,8194,8194,8194,81-
02 de mai. de 202493,2993,2993,2993,2993,29-
30 de abr. de 202494,8994,8994,8994,8994,89-
29 de abr. de 202493,9593,9593,9593,9593,95-
26 de abr. de 202492,8992,8992,8992,8992,89-
25 de abr. de 202491,4091,4091,4091,4091,40-
24 de abr. de 202492,7492,7492,7492,7492,74-
23 de abr. de 202491,0091,0091,0091,0091,00-
22 de abr. de 202491,6291,6291,6291,6291,62-
19 de abr. de 202492,4892,4892,4892,4892,48-
18 de abr. de 202494,1594,1594,1594,1594,15-
17 de abr. de 202495,5195,5195,5195,5195,51-
16 de abr. de 202495,5095,5095,5095,5095,50-
15 de abr. de 202495,1195,1195,1195,1195,11-
12 de abr. de 202497,0497,0497,0497,0497,04-
11 de abr. de 202494,6794,6794,6794,6794,67-
10 de abr. de 202495,1495,1495,1495,1495,14-
09 de abr. de 202496,6996,6996,6996,6996,69-
08 de abr. de 202496,0996,0996,0996,0996,09-
05 de abr. de 202496,1596,1596,1596,1596,15-
04 de abr. de 202498,9898,9898,9898,9898,98-
04 de abr. de 20240.5 Dividendo
03 de abr. de 202496,0296,0296,0296,0295,52-
02 de abr. de 202496,9696,9696,9696,9696,46-
28 de mar. de 202496,6096,6096,6096,6096,10-
27 de mar. de 202496,1096,1096,1096,1095,60-
26 de mar. de 202496,4596,4596,4596,4595,95-
25 de mar. de 202496,1596,1596,1596,1595,65-
22 de mar. de 202496,5096,5096,5096,5096,00-
21 de mar. de 202495,7595,7595,7595,7595,25-
20 de mar. de 202494,4594,4594,4594,4593,96-
19 de mar. de 202493,7593,7593,7593,7593,26-
18 de mar. de 202493,7593,7593,7593,7593,26-
15 de mar. de 202493,1593,1593,1593,1592,66-
14 de mar. de 202493,6593,6593,6593,6593,16-
13 de mar. de 202493,2593,2593,2593,2592,76-
12 de mar. de 202493,7593,7593,7593,7593,26-
11 de mar. de 202493,5093,5093,5093,5093,01-
08 de mar. de 202494,2594,2594,2594,2593,76-
07 de mar. de 202494,7594,7594,7594,7594,26-
06 de mar. de 202493,9093,9093,9093,9093,41-
05 de mar. de 202493,9593,9593,9593,9593,46-
04 de mar. de 202496,1096,1096,1096,1095,60-
01 de mar. de 202493,7093,7093,7093,7093,21-
29 de fev. de 202480,6080,6080,6080,6080,18-
28 de fev. de 202479,7079,7079,7079,7079,28-
27 de fev. de 202479,3079,3079,3079,3078,89-
26 de fev. de 202479,8079,8079,8079,8079,38-
23 de fev. de 202478,7078,7078,7078,7078,29-
22 de fev. de 202478,0578,0578,0578,0577,64-
21 de fev. de 202478,1578,1578,1578,1577,74-
20 de fev. de 202479,1579,1579,1579,1578,74-
19 de fev. de 202478,9578,9578,9578,9578,54-
16 de fev. de 202480,5580,5580,5580,5580,13-
15 de fev. de 202480,9580,9580,9580,9580,53-
14 de fev. de 202480,8580,8580,8580,8580,43-
13 de fev. de 202483,3583,3583,3583,3582,92-
12 de fev. de 202482,4582,4582,4582,4582,02-
09 de fev. de 202481,8081,8081,8081,8081,37-
08 de fev. de 202480,2080,2080,2080,2079,78-
07 de fev. de 202480,6080,6080,6080,6080,18-
06 de fev. de 202480,5580,5580,5580,5580,13-
05 de fev. de 202480,6080,6080,6080,6080,18-
02 de fev. de 202480,4080,4080,4080,4079,98-
01 de fev. de 202480,1580,1580,1580,1579,73-
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...