ADVFN Logo ADVFN

No pudimos encontrar ningún resultado para:
Asegúrate de que la ortografía sea correcta o intenta ampliar tu búsqueda.

Tendencias Ahora

Listas Principales

Parece que no has iniciado sesión.
Haz clic en el botón de abajo para iniciar sesión y ver tu historial reciente.

Hot Features

Registration Strip Icon for charts Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.

1N8 Adyen NV

1,149.5999
15.20 (1.34%)
04:37:57 - Datos en tiempo real

1N8 Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
26 Jun 2024 1,134.20 -12.00 -1.05% 1,155.5999 1,157.80 1,124.80 276
25 Jun 2024 1,146.20 9.80 0.86% 1,128.00 1,150.00 1,123.40 482
24 Jun 2024 1,136.40 -3.80 -0.33% 1,139.80 1,148.00 1,121.20 429
21 Jun 2024 1,140.20 -14.20 -1.23% 1,158.5999 1,171.40 1,131.80 531
20 Jun 2024 1,154.40 -6.60 -0.57% 1,164.5999 1,166.40 1,128.40 1,107
19 Jun 2024 1,161.00 -23.80 -2.01% 1,180.80 1,191.80 1,150.5999 904
18 Jun 2024 1,184.80 -30.60 -2.52% 1,215.00 1,218.80 1,184.5999 766
17 Jun 2024 1,215.40 17.00 1.42% 1,209.80 1,215.40 1,189.20 581
14 Jun 2024 1,198.40 -15.20 -1.25% 1,218.40 1,218.40 1,190.40 473
13 Jun 2024 1,213.5999 -25.00 -2.02% 1,239.00 1,241.00 1,205.00 868
12 Jun 2024 1,238.5999 36.60 3.04% 1,207.5999 1,257.5999 1,200.80 1,153
11 Jun 2024 1,202.00 -20.80 -1.70% 1,217.00 1,239.20 1,193.5999 710
10 Jun 2024 1,222.80 -10.00 -0.81% 1,226.5999 1,238.00 1,212.5999 503
07 Jun 2024 1,232.80 2.00 0.16% 1,232.40 1,240.80 1,221.5999 385
06 Jun 2024 1,230.80 -16.40 -1.31% 1,245.20 1,251.20 1,225.20 626
05 Jun 2024 1,247.20 60.20 5.07% 1,193.40 1,248.20 1,190.20 1,338
04 Jun 2024 1,187.00 8.40 0.71% 1,176.80 1,196.80 1,169.80 328
03 Jun 2024 1,178.5999 -9.00 -0.76% 1,188.5999 1,201.5999 1,174.00 592
31 May 2024 1,187.5999 -3.40 -0.29% 1,193.40 1,196.40 1,179.80 468
30 May 2024 1,191.00 23.00 1.97% 1,163.00 1,200.20 1,162.40 906
29 May 2024 1,168.00 -35.80 -2.97% 1,201.00 1,202.00 1,164.20 858
28 May 2024 1,203.80 -37.00 -2.98% 1,241.20 1,241.20 1,200.5999 1,364
27 May 2024 1,240.80 25.80 2.12% 1,217.5999 1,256.40 1,211.00 722
24 May 2024 1,215.00 28.40 2.39% 1,190.40 1,221.80 1,178.80 1,180
23 May 2024 1,186.5999 -25.40 -2.10% 1,215.80 1,216.80 1,179.00 1,479
22 May 2024 1,212.00 -12.00 -0.98% 1,223.80 1,233.5999 1,207.80 459
21 May 2024 1,224.00 -21.20 -1.70% 1,239.80 1,245.40 1,217.20 544
20 May 2024 1,245.20 7.20 0.58% 1,236.00 1,250.40 1,235.00 359
17 May 2024 1,238.00 -37.00 -2.90% 1,282.40 1,286.80 1,233.5999 1,807
16 May 2024 1,275.00 -8.20 -0.64% 1,282.20 1,299.40 1,275.00 1,270
15 May 2024 1,283.20 18.60 1.47% 1,268.80 1,291.00 1,255.40 954
14 May 2024 1,264.5999 13.00 1.04% 1,251.20 1,278.20 1,245.20 911
13 May 2024 1,251.5999 3.00 0.24% 1,250.00 1,267.00 1,237.5999 1,044
10 May 2024 1,248.5999 23.20 1.89% 1,226.80 1,252.5999 1,225.00 925
09 May 2024 1,225.40 14.60 1.21% 1,214.20 1,240.5999 1,206.40 487
08 May 2024 1,210.80 -5.40 -0.44% 1,220.20 1,230.20 1,208.5999 665
07 May 2024 1,216.20 36.00 3.05% 1,180.40 1,220.00 1,180.20 1,476
06 May 2024 1,180.20 19.40 1.67% 1,166.80 1,181.00 1,155.00 610
03 May 2024 1,160.80 26.20 2.31% 1,135.80 1,165.00 1,132.20 1,048
02 May 2024 1,134.5999 11.00 0.98% 1,125.80 1,142.5999 1,091.00 1,371
30 Abr 2024 1,123.5999 -29.60 -2.57% 1,154.80 1,160.5999 1,121.20 909
29 Abr 2024 1,153.20 -30.20 -2.55% 1,185.40 1,199.20 1,134.00 2,280
26 Abr 2024 1,183.40 -6.60 -0.55% 1,194.5999 1,210.00 1,169.5999 2,432
25 Abr 2024 1,190.00 -231.00 -16.26% 1,423.00 1,430.40 1,147.80 7,167
24 Abr 2024 1,421.00 8.00 0.57% 1,414.80 1,438.00 1,394.00 675
23 Abr 2024 1,413.00 21.60 1.55% 1,387.80 1,413.80 1,387.20 634
22 Abr 2024 1,391.40 1.60 0.12% 1,393.40 1,421.40 1,373.20 498
19 Abr 2024 1,389.80 -33.20 -2.33% 1,409.80 1,420.00 1,374.00 1,080
18 Abr 2024 1,423.00 -10.80 -0.75% 1,438.40 1,447.00 1,403.00 391
17 Abr 2024 1,433.80 2.00 0.14% 1,428.20 1,450.00 1,418.80 477
16 Abr 2024 1,431.80 5.20 0.36% 1,422.20 1,438.80 1,406.20 590
15 Abr 2024 1,426.60 17.60 1.25% 1,420.20 1,461.80 1,420.20 915
12 Abr 2024 1,409.00 -72.40 -4.89% 1,482.20 1,482.20 1,409.00 977
11 Abr 2024 1,481.40 28.80 1.98% 1,452.60 1,482.00 1,438.20 344
10 Abr 2024 1,452.60 -22.60 -1.53% 1,472.00 1,484.00 1,428.40 769
09 Abr 2024 1,475.20 -23.00 -1.54% 1,495.20 1,503.20 1,464.80 550
08 Abr 2024 1,498.20 8.60 0.58% 1,492.00 1,514.40 1,491.80 573
05 Abr 2024 1,489.60 -23.00 -1.52% 1,510.40 1,523.00 1,474.20 769
04 Abr 2024 1,512.60 -36.00 -2.32% 1,550.40 1,557.80 1,505.80 752
03 Abr 2024 1,548.60 -22.80 -1.45% 1,566.80 1,571.80 1,544.20 501
02 Abr 2024 1,571.40 -0.60 -0.04% 1,566.60 1,591.40 1,538.00 1,047