Nike

NKE
🏛️ Alemania →
58.45
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:00 60.63 60.63 60.63 60.63 0.2K
09:15 60.51 60.51 60.51 60.51 0.0K
09:25 60.76 60.76 60.54 60.54 0.3K
09:30 60.45 60.54 60.45 60.54 0.2K
09:55 60.73 60.73 60.73 60.73 0.1K
10:00 60.63 60.63 60.58 60.58 0.1K
10:20 60.55 60.55 60.55 60.55 0.2K
10:55 60.61 60.61 60.61 60.61 0.2K
11:20 60.61 60.61 60.61 60.61 0.0K
11:40 60.64 60.70 60.64 60.70 0.0K
11:50 60.65 60.65 60.65 60.65 0.2K
11:55 60.62 60.69 60.62 60.69 0.0K
12:00 60.69 60.69 60.69 60.69 2.0K
12:15 60.69 60.69 60.65 60.65 0.1K
12:30 60.79 60.79 60.79 60.79 0.0K
12:50 60.69 60.69 60.69 60.69 0.0K
12:55 60.79 60.80 60.79 60.79 0.0K
13:05 60.64 60.64 60.64 60.64 0.0K
13:15 60.70 60.70 60.70 60.70 0.0K
13:25 60.73 60.73 60.73 60.73 0.2K
13:45 60.73 60.73 60.73 60.73 0.0K
14:00 60.70 60.70 60.70 60.70 0.1K
14:10 60.73 60.73 60.73 60.73 0.0K
14:40 60.70 60.70 60.70 60.70 0.3K
14:45 60.67 60.67 60.67 60.67 0.0K
14:50 60.69 60.69 60.69 60.69 0.0K
15:05 60.70 60.70 60.70 60.70 0.0K
15:25 60.57 60.57 60.50 60.50 0.3K
15:30 60.73 60.91 60.73 60.91 0.3K
15:35 61.01 61.12 61.01 61.12 0.0K
15:40 60.87 61.32 60.87 61.32 1.9K
15:50 61.23 61.23 61.23 61.23 0.1K
15:55 61.14 61.14 61.14 61.14 0.0K
16:05 61.10 61.10 61.10 61.10 0.1K
16:20 60.98 60.98 60.98 60.98 0.0K
16:25 60.88 60.92 60.88 60.92 0.0K
16:50 61.01 61.03 61.01 61.03 0.1K
17:00 60.99 60.99 60.99 60.99 0.0K
17:05 60.91 60.91 60.87 60.87 0.0K
17:10 60.83 60.90 60.83 60.90 0.0K
17:15 60.90 60.90 60.83 60.83 0.1K
17:20 60.86 60.89 60.86 60.87 0.0K
17:25 60.89 60.89 60.89 60.89 0.0K
17:30 60.86 60.86 60.86 60.86 0.0K
17:35 60.90 60.90 60.90 60.90 0.2K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-26 59.60 59.66 58.24 58.45 0.0M
2025-09-25 60.51 61.26 59.26 59.86 0.0M
2025-09-24 60.26 60.57 60.03 60.37 0.0M
2025-09-23 60.63 61.32 60.45 60.90 0.0M
2025-09-22 60.02 61.35 59.76 61.32 0.0M
2025-09-19 61.50 61.95 60.22 60.46 0.0M
2025-09-18 62.14 62.47 61.00 61.33 0.0M
2025-09-17 61.35 61.90 61.26 61.58 0.0M
2025-09-16 62.01 62.19 60.90 61.02 0.0M
2025-09-15 62.37 62.40 61.77 61.93 0.0M
2025-09-12 63.20 64.11 61.50 61.77 0.0M
2025-09-11 63.57 64.25 63.31 63.74 0.0M
2025-09-10 63.23 64.39 62.58 62.98 0.0M
2025-09-09 63.12 63.35 62.48 62.67 0.0M
2025-09-08 63.30 63.47 62.76 63.34 0.0M
2025-09-05 63.68 63.96 62.92 63.37 0.0M
2025-09-04 64.24 64.84 63.99 64.58 0.0M
2025-09-03 63.83 64.24 63.50 63.93 0.0M
2025-09-02 65.81 66.06 63.87 63.90 0.0M
2025-09-01 66.38 66.38 65.60 65.60 0.0M
2025-08-29 66.28 67.82 66.28 66.44 0.0M
2025-08-28 66.76 67.51 66.62 66.68 0.0M
2025-08-27 67.27 68.50 66.94 66.94 0.0M
2025-08-26 68.13 68.13 66.10 67.44 0.0M
2025-08-25 66.89 68.49 66.73 68.49 0.0M
2025-08-22 65.64 67.29 65.50 67.03 0.0M
2025-08-21 65.52 65.72 64.70 65.46 0.0M
2025-08-20 65.76 66.43 65.57 66.09 0.0M
2025-08-19 66.49 67.50 66.16 66.95 0.0M
2025-08-18 65.74 66.86 65.60 66.47 0.0M
2025-08-15 65.78 66.02 65.14 65.24 0.0M
2025-08-14 65.87 66.15 64.78 65.37 0.0M
2025-08-13 64.18 66.14 63.98 66.04 0.0M
2025-08-12 63.77 64.84 63.61 64.55 0.0M
2025-08-11 63.61 64.25 63.05 63.21 0.0M
2025-08-08 63.80 64.19 63.13 63.13 0.0M
2025-08-07 64.71 65.44 64.06 64.06 0.0M
2025-08-06 64.70 65.09 63.83 65.05 0.0M
2025-08-05 64.99 65.36 64.50 64.51 0.0M
2025-08-04 64.51 65.01 64.06 64.29 0.0M
2025-08-01 64.66 64.73 62.76 63.56 0.0M
2025-07-31 66.59 66.92 65.17 65.20 0.0M
2025-07-30 67.96 68.17 66.55 66.63 0.0M
2025-07-29 68.87 68.99 67.60 67.62 0.0M
2025-07-28 65.67 68.52 65.38 68.18 0.1M
2025-07-25 64.38 65.22 63.92 64.50 0.0M
2025-07-24 65.01 65.76 64.85 65.21 0.0M
2025-07-23 64.34 65.64 64.28 65.44 0.0M
2025-07-22 63.16 64.50 63.08 63.45 0.0M
2025-07-21 62.24 63.86 62.24 63.73 0.0M
2025-07-18 63.00 63.02 61.98 62.07 0.0M
2025-07-17 62.24 63.20 62.00 62.98 0.0M
2025-07-16 61.71 62.76 61.07 61.07 0.0M
2025-07-15 61.93 62.50 61.75 62.17 0.0M
2025-07-14 62.02 62.02 61.29 61.96 0.0M
2025-07-11 63.21 63.59 61.99 62.06 0.0M
2025-07-10 62.77 64.46 60.76 64.42 0.0M
2025-07-09 63.06 63.95 62.93 63.07 0.0M
2025-07-08 64.86 65.30 63.19 63.43 0.0M
2025-07-07 64.56 66.00 64.27 64.88 0.0M
2025-07-04 63.50 64.67 63.50 64.50 0.0M
2025-07-03 64.96 65.44 64.06 64.92 0.0M
2025-07-02 62.64 64.95 62.01 64.22 0.0M
2025-07-01 60.40 62.70 59.79 62.68 0.0M
2025-06-30 61.25 61.59 59.93 60.69 0.0M
2025-06-27 58.39 62.06 58.29 61.84 0.1M
2025-06-26 52.33 52.84 52.00 52.84 0.0M
2025-06-25 52.98 53.12 52.33 52.49 0.0M
2025-06-24 53.01 53.37 52.23 52.27 0.0M
2025-06-23 51.92 52.36 51.40 52.09 0.0M
2025-06-20 52.04 52.26 51.42 51.65 0.0M
2025-06-19 52.01 52.22 51.55 51.99 0.0M
2025-06-18 52.43 52.48 52.07 52.18 0.0M
2025-06-17 53.43 53.50 52.43 52.74 0.0M
2025-06-16 52.72 53.53 52.45 53.16 0.0M
2025-06-13 53.41 54.49 53.38 53.68 0.0M
2025-06-12 54.64 54.80 53.43 54.07 0.0M
2025-06-11 55.95 56.47 55.10 55.10 0.0M
2025-06-10 54.46 56.08 54.20 55.89 0.0M
2025-06-09 55.13 55.64 54.37 54.49 0.0M
2025-06-06 54.20 55.28 53.90 54.95 0.0M
2025-06-05 55.09 55.54 54.50 55.54 0.0M
2025-06-04 54.73 55.16 54.60 54.99 0.0M
2025-06-03 53.77 54.55 53.00 54.55 0.0M
2025-06-02 52.62 53.40 52.38 53.30 0.0M
2025-05-30 54.20 54.47 53.38 53.59 0.0M
2025-05-29 56.25 57.00 54.06 54.40 0.0M
2025-05-28 55.32 55.79 54.82 54.83 0.0M
2025-05-27 53.89 55.00 53.53 55.00 0.0M
2025-05-26 53.67 53.92 53.24 53.92 0.0M
2025-05-23 54.14 54.33 52.13 52.94 0.0M
2025-05-22 53.85 54.50 53.26 53.86 0.0M
2025-05-21 55.07 55.23 53.98 54.19 0.0M
2025-05-20 55.12 56.09 55.00 56.08 0.0M
2025-05-19 55.72 55.72 55.05 55.25 0.0M
2025-05-16 55.80 57.09 55.62 56.91 0.0M
2025-05-15 55.00 55.87 53.96 55.87 0.0M
2025-05-14 55.93 55.95 54.87 55.84 0.0M
2025-05-13 56.16 56.65 55.65 56.02 0.0M
2025-05-12 54.87 57.00 54.50 56.12 0.1M
2025-05-09 52.70 52.95 51.82 52.15 0.0M
2025-05-08 52.25 53.49 52.10 52.87 0.0M
2025-05-07 51.18 51.76 50.68 51.35 0.0M
2025-05-06 50.83 50.85 50.12 50.62 0.0M
2025-05-05 51.44 51.52 50.54 50.86 0.0M
2025-05-02 50.57 51.55 50.34 50.83 0.0M
2025-04-30 50.35 50.58 48.23 49.66 0.0M
2025-04-29 50.42 50.69 49.78 50.39 0.0M
2025-04-28 50.82 51.00 50.31 50.55 0.0M
2025-04-25 51.76 51.76 49.87 50.50 0.0M
2025-04-24 50.56 51.19 49.89 51.00 0.0M
2025-04-23 51.64 52.20 50.09 50.14 0.0M
2025-04-22 49.51 50.02 49.00 49.78 0.0M
2025-04-17 47.59 48.00 47.24 47.80 0.0M
2025-04-16 47.86 48.60 47.50 48.28 0.0M
2025-04-15 49.02 49.42 48.20 48.38 0.0M
2025-04-14 48.63 49.91 48.27 49.23 0.0M
2025-04-11 48.98 49.06 46.60 47.02 0.1M
2025-04-10 54.48 54.52 47.51 47.51 0.1M
2025-04-09 50.26 50.26 46.91 47.85 0.1M
2025-04-08 52.40 53.92 51.16 51.49 0.1M
2025-04-07 49.51 52.25 48.70 49.62 0.1M
2025-04-04 50.88 53.52 46.10 52.53 0.1M
2025-04-03 55.50 55.61 49.93 52.81 0.1M
2025-04-02 60.18 60.19 59.32 59.57 0.0M
2025-04-01 59.24 59.65 58.67 59.57 0.0M
2025-03-31 58.32 59.26 57.77 58.73 0.0M
2025-03-28 61.05 61.60 58.80 58.80 0.0M
2025-03-27 60.97 62.00 60.60 61.73 0.0M
2025-03-26 61.61 61.88 60.64 60.74 0.0M
2025-03-25 62.49 62.74 61.50 61.61 0.0M
2025-03-24 63.11 63.52 61.91 62.33 0.0M
2025-03-21 63.50 63.51 60.28 62.90 0.1M
2025-03-20 67.35 68.02 66.69 66.93 0.0M
2025-03-19 67.24 67.66 66.59 66.94 0.0M
2025-03-18 67.63 67.85 66.73 66.73 0.0M
2025-03-17 66.04 67.79 65.76 66.72 0.0M
2025-03-14 67.35 67.74 66.00 66.00 0.0M
2025-03-13 67.77 68.13 66.60 66.76 0.0M
2025-03-12 68.40 69.05 67.26 67.47 0.0M
2025-03-11 70.30 70.47 67.87 68.39 0.0M
2025-03-10 72.22 73.80 71.23 72.38 0.0M
2025-03-07 71.95 72.54 71.16 71.20 0.0M
2025-03-06 71.78 72.36 71.00 72.16 0.0M
2025-03-05 72.82 72.87 71.07 71.47 0.0M
2025-03-04 74.62 74.62 73.02 73.21 0.0M
2025-03-03 76.24 77.10 75.64 75.64 0.0M
2025-02-28 76.81 76.83 75.90 75.96 0.0M
2025-02-27 77.99 78.40 76.40 77.56 0.0M
2025-02-26 77.98 78.58 77.50 78.24 0.0M
2025-02-25 76.88 77.02 76.26 76.47 0.0M
2025-02-24 73.66 77.32 73.54 77.12 0.0M
2025-02-21 73.46 74.39 73.46 73.68 0.0M
2025-02-20 73.11 74.04 73.11 73.15 0.0M
2025-02-19 74.01 74.60 73.16 73.28 0.0M
2025-02-18 69.99 73.10 69.83 72.95 0.0M
2025-02-17 70.23 70.47 69.84 70.01 0.0M
2025-02-14 70.17 70.17 68.92 69.58 0.0M
2025-02-13 69.53 70.26 68.86 69.78 0.0M
2025-02-12 68.80 69.27 67.99 68.99 0.0M
2025-02-11 68.89 69.59 68.30 69.10 0.0M
2025-02-10 66.98 68.70 66.90 68.31 0.0M
2025-02-07 69.44 69.45 66.89 67.91 0.0M
2025-02-06 71.94 72.59 71.57 71.57 0.0M
2025-02-05 73.74 73.74 71.81 72.15 0.0M
2025-02-04 74.26 75.50 73.09 73.98 0.0M
2025-02-03 73.00 73.55 71.55 72.95 0.0M
2025-01-31 75.39 76.02 75.00 75.00 0.0M
2025-01-30 73.74 74.74 73.43 74.74 0.0M
2025-01-29 71.48 73.20 71.24 73.20 0.0M
2025-01-28 72.00 72.50 71.81 71.95 0.0M
2025-01-27 69.61 71.95 69.30 71.82 0.0M
2025-01-24 71.04 71.26 69.97 70.29 0.0M
2025-01-23 71.15 71.35 69.61 70.37 0.0M
2025-01-22 70.45 71.55 70.17 71.55 0.0M
2025-01-21 68.70 69.65 68.46 69.65 0.0M
2025-01-20 69.57 69.60 68.82 68.99 0.0M
2025-01-17 69.16 69.69 68.73 69.26 0.0M
2025-01-16 69.22 69.50 68.39 68.50 0.0M
2025-01-15 69.41 69.80 69.10 69.33 0.0M
2025-01-14 70.78 70.94 68.98 68.98 0.0M
2025-01-13 69.90 71.15 69.38 70.75 0.0M
2025-01-10 69.34 70.66 69.20 70.12 0.0M
2025-01-09 69.31 69.74 69.26 69.27 0.0M
2025-01-08 69.98 70.40 69.25 69.25 0.0M
2025-01-07 69.48 70.79 69.39 69.74 0.0M
2025-01-06 71.24 71.70 69.94 70.16 0.0M
2025-01-03 72.35 72.35 70.99 71.14 0.0M
2025-01-02 73.23 74.23 72.50 72.65 0.0M