Nedap (NEDP)

NEDP
🏛️ Países Bajos →
93.70
Última Actualización: 2025-09-29
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2022-12-30 55.10 55.10 54.50 55.00 0.0M
2022-12-29 55.00 55.50 54.90 55.10 0.0M
2022-12-28 55.80 55.80 55.50 55.60 0.0M
2022-12-27 55.60 56.00 55.50 55.80 0.0M
2022-12-23 56.00 56.00 55.90 56.00 0.0M
2022-12-22 56.00 56.00 55.60 55.90 0.0M
2022-12-21 55.50 56.70 55.50 56.00 0.0M
2022-12-20 55.00 55.50 54.60 55.50 0.0M
2022-12-19 55.00 55.00 54.80 55.00 0.0M
2022-12-16 54.90 55.50 54.50 55.00 0.0M
2022-12-15 54.50 55.00 54.40 55.00 0.0M
2022-12-14 55.20 55.40 54.50 54.60 0.0M
2022-12-13 55.90 56.00 55.10 55.50 0.0M
2022-12-12 56.40 56.40 55.70 56.00 0.0M
2022-12-09 55.00 56.40 55.00 56.40 0.0M
2022-12-08 55.60 56.40 55.00 55.80 0.0M
2022-12-07 55.60 55.60 54.80 55.00 0.0M
2022-12-06 55.20 55.60 55.20 55.60 0.0M
2022-12-05 55.10 55.70 54.70 55.20 0.0M
2022-12-02 55.30 55.50 55.10 55.10 0.0M
2022-12-01 55.30 55.30 54.70 55.30 0.0M
2022-11-30 54.80 54.80 54.20 54.50 0.0M
2022-11-29 54.90 55.00 54.60 54.80 0.0M
2022-11-28 54.90 55.00 54.70 55.00 0.0M
2022-11-25 54.70 55.00 54.70 55.00 0.0M
2022-11-24 54.40 54.60 54.20 54.60 0.0M
2022-11-23 54.30 54.30 54.00 54.10 0.0M
2022-11-22 54.30 54.40 53.90 54.40 0.0M
2022-11-21 54.50 54.70 54.00 54.40 0.0M
2022-11-18 54.30 54.50 54.00 54.40 0.0M
2022-11-17 54.40 54.90 54.40 54.60 0.0M
2022-11-16 54.90 54.90 54.50 54.50 0.0M
2022-11-15 54.50 54.60 54.30 54.60 0.0M
2022-11-14 54.80 54.80 54.20 54.40 0.0M
2022-11-11 54.40 54.50 54.10 54.40 0.0M
2022-11-10 54.30 54.40 53.80 54.40 0.0M
2022-11-09 54.30 54.30 53.80 54.20 0.0M
2022-11-08 53.80 54.40 53.60 54.20 0.0M
2022-11-07 54.90 54.90 53.80 54.00 0.0M
2022-11-04 54.00 54.50 54.00 54.50 0.0M
2022-11-03 54.00 54.20 53.50 54.00 0.0M
2022-11-02 54.00 54.40 53.50 53.90 0.0M
2022-11-01 53.60 54.40 53.60 54.00 0.0M
2022-10-31 54.90 55.00 53.20 54.40 0.0M
2022-10-28 54.40 54.50 54.20 54.50 0.0M
2022-10-27 54.00 54.50 54.00 54.50 0.0M
2022-10-26 54.40 54.40 53.70 54.20 0.0M
2022-10-25 54.30 54.50 54.00 54.50 0.0M
2022-10-24 54.10 54.30 53.70 54.30 0.0M
2022-10-21 54.00 54.10 53.50 54.00 0.0M
2022-10-20 54.50 54.50 53.70 54.00 0.0M
2022-10-19 54.40 54.50 53.90 54.40 0.0M
2022-10-18 54.50 55.00 54.00 54.40 0.0M
2022-10-17 54.60 54.60 53.20 54.00 0.0M
2022-10-14 53.90 54.50 53.40 54.30 0.0M
2022-10-13 54.30 54.30 53.10 53.90 0.0M
2022-10-12 53.50 54.40 53.40 54.40 0.0M
2022-10-11 53.60 53.80 53.40 53.40 0.0M
2022-10-10 54.50 55.00 53.70 53.90 0.0M
2022-10-07 54.10 54.50 53.80 54.00 0.0M
2022-10-06 54.20 54.50 53.50 54.00 0.0M
2022-10-05 54.50 54.50 53.60 54.30 0.0M
2022-10-04 54.00 54.70 54.00 54.50 0.0M
2022-10-03 54.50 54.50 53.80 54.00 0.0M
2022-09-30 54.40 54.50 53.50 53.80 0.0M
2022-09-29 54.30 55.50 54.30 54.30 0.0M
2022-09-28 54.50 55.40 53.60 55.40 0.0M
2022-09-27 53.90 56.40 53.70 56.30 0.0M
2022-09-26 55.00 55.00 52.60 52.60 0.0M
2022-09-23 56.10 56.10 54.00 55.20 0.0M
2022-09-22 56.10 56.50 56.00 56.10 0.0M
2022-09-21 56.30 57.50 56.30 56.90 0.0M
2022-09-20 56.30 56.70 56.10 56.50 0.0M
2022-09-19 56.40 56.70 56.00 56.20 0.0M
2022-09-16 56.80 57.10 56.10 56.40 0.0M
2022-09-15 56.20 56.90 56.20 56.80 0.0M
2022-09-14 57.10 57.10 56.10 56.10 0.0M
2022-09-13 54.80 57.20 54.80 57.20 0.0M
2022-09-12 53.60 55.00 53.50 54.70 0.0M
2022-09-09 54.00 55.10 54.00 54.20 0.0M
2022-09-08 54.10 54.20 53.80 54.20 0.0M
2022-09-07 54.20 54.30 53.90 54.20 0.0M
2022-09-06 55.30 55.30 54.00 54.00 0.0M
2022-09-05 55.70 55.70 54.40 55.10 0.0M
2022-09-02 56.00 56.00 55.10 55.80 0.0M
2022-09-01 56.60 56.60 55.60 55.60 0.0M
2022-08-31 56.80 56.80 56.50 56.70 0.0M
2022-08-30 56.50 57.00 56.50 56.90 0.0M
2022-08-29 56.50 57.10 56.50 56.50 0.0M
2022-08-26 55.60 58.00 55.60 58.00 0.0M
2022-08-25 57.10 57.20 55.50 55.50 0.0M
2022-08-24 56.10 57.20 56.10 57.20 0.0M
2022-08-23 56.80 57.00 56.00 56.00 0.0M
2022-08-22 56.90 57.20 56.10 56.70 0.0M
2022-08-19 57.30 57.30 56.90 56.90 0.0M
2022-08-18 57.60 57.60 57.10 57.20 0.0M
2022-08-17 57.40 57.70 57.20 57.30 0.0M
2022-08-16 57.50 57.70 57.20 57.40 0.0M
2022-08-15 57.00 57.90 57.00 57.80 0.0M
2022-08-12 57.90 57.90 57.00 57.20 0.0M
2022-08-11 58.40 58.40 57.20 57.40 0.0M
2022-08-10 57.20 58.50 57.10 58.50 0.0M
2022-08-09 58.00 58.60 57.10 57.10 0.0M
2022-08-08 58.50 58.50 57.40 57.50 0.0M
2022-08-05 58.40 58.40 57.50 58.30 0.0M
2022-08-04 58.30 58.90 58.00 58.50 0.0M
2022-08-03 60.00 60.00 58.10 58.10 0.0M
2022-08-02 59.10 60.00 57.80 60.00 0.0M
2022-08-01 58.50 60.40 57.80 59.10 0.0M
2022-07-29 57.50 58.40 57.00 57.80 0.0M
2022-07-28 60.50 60.50 57.00 57.00 0.0M
2022-07-27 60.10 60.50 58.60 58.70 0.0M
2022-07-26 62.00 63.50 59.80 60.00 0.0M
2022-07-25 62.80 63.70 62.00 62.00 0.0M
2022-07-22 60.70 62.50 60.00 62.00 0.0M
2022-07-21 60.00 60.70 58.90 60.70 0.0M
2022-07-20 60.70 60.70 59.50 60.70 0.0M
2022-07-19 60.00 60.20 58.90 60.10 0.0M
2022-07-18 59.00 59.50 58.30 59.50 0.0M
2022-07-15 59.00 59.00 58.00 59.00 0.0M
2022-07-14 59.30 59.30 57.10 58.80 0.0M
2022-07-13 59.10 59.30 57.90 59.30 0.0M
2022-07-12 59.00 60.00 57.80 59.00 0.0M
2022-07-11 58.60 60.00 57.90 59.40 0.0M
2022-07-08 59.60 59.60 56.70 58.60 0.0M
2022-07-07 57.00 59.70 57.00 59.70 0.0M
2022-07-06 57.20 57.30 56.80 56.80 0.0M
2022-07-05 57.70 58.00 56.20 57.20 0.0M
2022-07-04 59.00 59.20 57.60 57.60 0.0M
2022-07-01 59.60 59.60 59.00 59.00 0.0M
2022-06-30 58.60 59.90 58.60 59.80 0.0M
2022-06-29 59.90 59.90 58.60 59.00 0.0M
2022-06-28 57.70 59.80 57.70 59.80 0.0M
2022-06-27 57.40 58.70 57.20 57.50 0.0M
2022-06-24 55.20 57.30 55.20 57.10 0.0M
2022-06-23 56.40 56.90 55.80 56.60 0.0M
2022-06-22 57.90 58.20 56.00 56.30 0.0M
2022-06-21 56.60 58.00 56.60 57.70 0.0M
2022-06-20 57.10 57.50 56.60 56.60 0.0M
2022-06-17 56.80 57.30 56.60 57.10 0.0M
2022-06-16 57.00 57.30 56.50 56.70 0.0M
2022-06-15 57.10 58.10 57.00 57.20 0.0M
2022-06-14 57.50 58.00 56.50 56.80 0.0M
2022-06-13 57.60 58.10 57.50 57.50 0.0M
2022-06-10 58.60 58.90 58.10 58.40 0.0M
2022-06-09 58.50 59.40 58.30 58.60 0.0M
2022-06-08 60.20 60.70 57.60 57.90 0.0M
2022-06-07 60.60 60.80 58.80 59.20 0.0M
2022-06-06 59.50 60.80 59.50 60.80 0.0M
2022-06-03 58.70 59.50 58.50 59.50 0.0M
2022-06-02 59.10 59.70 58.60 58.60 0.0M
2022-06-01 60.80 60.80 59.30 60.10 0.0M
2022-05-31 62.00 62.00 59.20 60.00 0.0M
2022-05-30 60.00 61.90 59.90 60.10 0.0M
2022-05-27 59.30 60.00 59.30 59.90 0.0M
2022-05-26 59.50 60.00 59.00 59.10 0.0M
2022-05-25 58.60 60.00 58.60 59.40 0.0M
2022-05-24 58.20 59.30 58.20 58.60 0.0M
2022-05-23 59.20 60.10 58.80 58.80 0.0M
2022-05-20 58.80 60.00 58.80 59.10 0.0M
2022-05-19 61.00 61.00 58.30 58.80 0.0M
2022-05-18 60.00 60.50 59.60 59.80 0.0M
2022-05-17 58.30 60.00 58.30 60.00 0.0M
2022-05-16 59.00 59.00 57.70 58.30 0.0M
2022-05-13 62.00 62.00 58.70 58.80 0.0M
2022-05-12 58.80 58.80 56.50 57.60 0.0M
2022-05-11 59.10 59.60 58.70 58.80 0.0M
2022-05-10 58.60 59.80 57.70 58.50 0.0M
2022-05-09 60.60 61.20 57.80 58.00 0.0M
2022-05-06 61.50 61.50 59.70 60.10 0.0M
2022-05-05 62.60 62.70 61.70 61.80 0.0M
2022-05-04 62.00 62.00 61.10 62.00 0.0M
2022-05-03 62.90 62.90 61.60 61.90 0.0M
2022-05-02 63.20 63.50 61.60 61.70 0.0M
2022-04-29 63.00 63.70 62.50 63.20 0.0M
2022-04-28 63.50 63.50 62.10 62.50 0.0M
2022-04-27 63.50 63.50 61.40 62.60 0.0M
2022-04-26 63.30 64.00 62.00 63.20 0.0M
2022-04-25 65.20 65.50 63.20 63.20 0.0M
2022-04-22 65.00 65.70 64.60 65.10 0.0M
2022-04-21 64.90 66.10 64.90 65.00 0.0M
2022-04-20 64.50 65.00 63.70 64.90 0.0M
2022-04-19 64.90 64.90 63.20 64.50 0.0M
2022-04-14 66.80 66.80 63.90 64.20 0.0M
2022-04-13 69.80 69.80 68.00 69.10 0.0M
2022-04-12 67.30 69.40 66.00 68.60 0.0M
2022-04-11 66.40 67.80 65.00 67.20 0.0M
2022-04-08 66.40 66.50 65.10 66.30 0.0M
2022-04-07 67.30 67.40 64.00 64.50 0.0M
2022-04-06 65.10 68.00 64.70 67.50 0.0M
2022-04-05 64.70 65.90 64.00 64.10 0.0M
2022-04-04 64.00 64.40 63.30 63.50 0.0M
2022-04-01 64.00 64.70 63.50 63.90 0.0M
2022-03-31 64.80 65.60 64.00 64.00 0.0M
2022-03-30 65.10 65.40 64.80 64.80 0.0M
2022-03-29 65.50 65.70 64.30 65.10 0.0M
2022-03-28 64.40 65.50 64.00 65.30 0.0M
2022-03-25 65.00 65.30 63.30 64.40 0.0M
2022-03-24 65.20 65.40 64.70 64.90 0.0M
2022-03-23 65.00 65.50 64.30 65.20 0.0M
2022-03-22 64.90 65.30 64.20 64.20 0.0M
2022-03-21 63.90 64.70 63.60 64.50 0.0M
2022-03-18 64.50 64.60 63.30 63.80 0.0M
2022-03-17 64.10 64.40 63.50 64.40 0.0M
2022-03-16 63.00 64.10 62.60 63.70 0.0M
2022-03-15 62.00 62.70 60.90 61.60 0.0M
2022-03-14 61.50 63.10 60.80 62.00 0.0M
2022-03-11 60.60 62.00 60.30 61.30 0.0M
2022-03-10 61.10 62.60 60.00 60.00 0.0M
2022-03-09 59.90 61.80 59.90 60.90 0.0M
2022-03-08 57.60 60.40 57.60 59.80 0.0M
2022-03-07 59.50 59.50 54.80 57.60 0.0M
2022-03-04 62.70 62.70 59.20 59.80 0.0M
2022-03-03 64.90 64.90 63.10 63.30 0.0M
2022-03-02 64.10 65.00 63.10 63.90 0.0M
2022-03-01 65.00 65.70 64.00 64.10 0.0M
2022-02-28 64.00 64.40 63.00 64.20 0.0M
2022-02-25 64.40 65.50 63.40 64.50 0.0M
2022-02-24 63.40 65.20 63.40 64.40 0.0M
2022-02-23 66.50 67.10 65.00 66.60 0.0M
2022-02-22 64.40 67.10 63.60 66.70 0.0M
2022-02-21 64.20 64.80 63.40 64.40 0.0M
2022-02-18 62.60 64.00 62.30 64.00 0.0M
2022-02-17 61.00 62.60 61.00 61.70 0.0M
2022-02-16 61.20 62.40 61.20 62.20 0.0M
2022-02-15 61.50 61.50 60.70 61.20 0.0M
2022-02-14 61.70 62.00 60.70 61.40 0.0M
2022-02-11 61.70 62.50 61.70 61.70 0.0M
2022-02-10 61.50 62.50 61.40 62.50 0.0M
2022-02-09 61.30 61.80 60.80 61.50 0.0M
2022-02-08 61.20 61.50 60.70 61.30 0.0M
2022-02-07 60.00 61.20 60.00 61.00 0.0M
2022-02-04 61.40 61.40 60.10 60.10 0.0M
2022-02-03 61.70 61.70 60.50 61.40 0.0M
2022-02-02 61.60 61.80 60.70 61.80 0.0M
2022-02-01 62.00 62.30 60.20 60.20 0.0M
2022-01-31 60.80 62.30 60.40 62.00 0.0M
2022-01-28 61.10 61.10 59.70 59.70 0.0M
2022-01-27 60.80 61.00 60.10 60.70 0.0M
2022-01-26 61.10 62.00 59.90 60.60 0.0M
2022-01-25 61.00 62.90 60.00 60.60 0.0M
2022-01-24 61.00 61.60 59.60 61.10 0.0M
2022-01-21 61.70 61.70 61.00 61.00 0.0M
2022-01-20 62.50 62.50 61.60 61.80 0.0M
2022-01-19 62.80 62.80 61.90 62.60 0.0M
2022-01-18 62.10 62.60 61.30 61.60 0.0M
2022-01-17 61.60 62.40 61.60 62.10 0.0M
2022-01-14 61.90 62.20 61.50 62.00 0.0M
2022-01-13 62.00 62.10 61.40 62.00 0.0M
2022-01-12 61.80 62.00 61.20 61.40 0.0M
2022-01-11 61.00 62.00 60.30 60.80 0.0M
2022-01-10 61.00 61.00 59.90 61.00 0.0M
2022-01-07 62.60 62.60 58.70 61.10 0.0M
2022-01-06 62.50 62.50 61.70 62.00 0.0M
2022-01-05 63.50 63.70 61.80 62.50 0.0M
2022-01-04 62.00 63.50 62.00 63.50 0.0M
2022-01-03 63.00 63.00 61.80 62.50 0.0M