Nielsen N.V. Ordinary Sharesのデータ

Nielsen N.V. Ordinary Sharesの基本情報

名前 Nielsen N.V. Ordinary Shares
ティッカー NLSN
国 Netherlands
上場年 2011.0
セクター Miscellaneous

Nielsen N.V. Ordinary Sharesの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 23.97 23.38 23.8 23.41 1352900.0 23.41
2021-02-12 23.8 23.09 23.12 23.78 2933400.0 23.78
2021-02-11 23.58 22.98 23.3 23.13 4046100.0 23.13
2021-02-10 23.54 23.1 23.47 23.29 2227400.0 23.29
2021-02-09 23.33 22.53 22.92 23.32 2359800.0 23.32
2021-02-08 22.87 22.54 22.77 22.82 3221700.0 22.82
2021-02-05 22.96 22.46 22.77 22.69 2454700.0 22.69
2021-02-04 22.77 22.5 22.53 22.69 2820000.0 22.69
2021-02-03 22.62 21.98 22.09 22.53 2617000.0 22.53
2021-02-02 23.0 21.97 22.99 22.11 3963800.0 22.11
2021-02-01 22.92 22.4 22.56 22.82 2732600.0 22.82
2021-01-29 23.12 22.3 22.9 22.33 2421800.0 22.33
2021-01-28 23.98 22.72 23.5 22.96 4999300.0 22.96
2021-01-27 23.52 22.4 22.56 23.19 5685400.0 23.19
2021-01-26 23.99 21.54 21.68 22.99 10016600.0 22.99
2021-01-25 21.95 21.41 21.62 21.5 2562000.0 21.5
2021-01-22 21.84 21.45 21.62 21.73 3563800.0 21.73
2021-01-21 22.25 21.72 22.14 21.78 5062000.0 21.78
2021-01-20 22.44 22.05 22.39 22.28 2734100.0 22.28
2021-01-19 22.47 22.15 22.3 22.28 6076300.0 22.28
2021-01-15 22.42 21.85 22.22 22.13 3200500.0 22.13
2021-01-14 22.53 21.72 21.85 22.37 3749800.0 22.37
2021-01-13 21.85 21.45 21.58 21.8 4491100.0 21.8
2021-01-12 21.75 21.25 21.28 21.64 3842500.0 21.64
2021-01-11 21.24 20.55 20.66 21.23 2746900.0 21.23
2021-01-08 21.16 20.71 20.95 20.94 6985400.0 20.94
2021-01-07 21.28 20.8 21.26 20.84 2289600.0 20.84
2021-01-06 21.21 20.71 20.8 20.92 4424600.0 20.92
2021-01-05 20.61 20.2 20.26 20.58 8098600.0 20.58
2021-01-04 20.93 20.18 20.86 20.23 4274200.0 20.23
2020-12-31 20.94 20.45 20.53 20.87 4188200.0 20.87
2020-12-30 20.95 20.41 20.77 20.55 3220900.0 20.55
2020-12-29 21.29 20.43 20.69 20.75 10939900.0 20.75
2020-12-28 20.84 20.36 20.48 20.59 9143500.0 20.59
2020-12-24 20.4 20.23 20.37 20.32 993800.0 20.32
2020-12-23 20.29 19.86 19.91 20.23 2501600.0 20.23
2020-12-22 19.99 19.55 19.84 19.74 2318300.0 19.74
2020-12-21 19.86 19.29 19.6 19.73 3560500.0 19.73
2020-12-18 20.11 19.51 19.59 20.09 7598400.0 20.09
2020-12-17 19.7 19.45 19.6 19.61 2690100.0 19.61
2020-12-16 19.79 19.33 19.66 19.49 3611100.0 19.49
2020-12-15 19.73 19.01 19.38 19.64 7229300.0 19.64
2020-12-14 19.5 19.16 19.23 19.29 4581900.0 19.29
2020-12-11 19.11 18.59 18.77 19.1 4326700.0 19.1
2020-12-10 19.08 18.69 18.94 18.96 5675600.0 18.96
2020-12-09 19.15 17.56 17.67 19.12 14853700.0 19.12
2020-12-08 17.68 17.03 17.2 17.52 2783700.0 17.52
2020-12-07 17.84 17.16 17.83 17.25 4746300.0 17.25
2020-12-04 18.0 17.25 17.33 17.96 11160300.0 17.96
2020-12-03 17.31 16.29 16.4 17.24 4464300.0 17.24
2020-12-02 16.45 16.02 16.07 16.36 3322100.0 16.36
2020-12-01 16.76 16.12 16.49 16.13 4813500.0 16.13
2020-11-30 16.55 16.08 16.25 16.17 26169300.0 16.17
2020-11-27 16.34 15.68 16.31 16.24 3247400.0 16.24
2020-11-25 16.6 16.19 16.51 16.35 4504400.0 16.35
2020-11-24 16.68 16.31 16.57 16.61 3347800.0 16.61
2020-11-23 16.25 15.62 15.8 16.15 4311400.0 16.15
2020-11-20 16.25 15.68 16.08 15.75 5464300.0 15.75
2020-11-19 16.17 15.84 16.07 16.07 6781700.0 16.07
2020-11-18 16.68 16.16 16.6 16.21 3646200.0 16.21
2020-11-17 16.78 16.13 16.33 16.65 2827600.0 16.59
2020-11-16 16.7 16.0 16.07 16.67 6746700.0 16.61
2020-11-13 15.79 14.94 14.94 15.75 5556800.0 15.69
2020-11-12 15.46 14.71 15.46 14.82 8217000.0 14.77
2020-11-11 15.62 15.24 15.34 15.58 5270500.0 15.52
2020-11-10 15.78 15.15 15.62 15.31 3977700.0 15.25
2020-11-09 16.07 14.6 14.9 15.64 5664700.0 15.58
2020-11-06 14.36 14.05 14.12 14.18 3087700.0 14.13
2020-11-05 14.37 13.93 14.21 14.13 3771000.0 14.08
2020-11-04 14.48 13.88 14.08 14.03 3921900.0 13.98
2020-11-03 14.47 14.1 14.13 14.24 4490400.0 14.19
2020-11-02 14.75 13.91 14.6 14.03 8492000.0 13.98
2020-10-30 13.91 13.31 13.71 13.51 4334400.0 13.46
2020-10-29 14.09 13.67 13.82 13.86 6700100.0 13.81
2020-10-28 14.17 13.77 13.94 13.92 8769800.0 13.87
2020-10-27 14.55 13.13 13.58 14.38 9741300.0 14.33
2020-10-26 14.12 13.46 14.04 13.65 2019700.0 13.6
2020-10-23 14.28 13.97 14.25 14.18 3036100.0 14.13
2020-10-22 14.15 13.75 13.77 14.09 3153900.0 14.04
2020-10-21 13.85 13.37 13.42 13.74 4215900.0 13.69
2020-10-20 13.83 13.61 13.76 13.61 1881200.0 13.56
2020-10-19 14.14 13.48 14.02 13.61 3181500.0 13.56
2020-10-16 14.11 13.81 13.96 13.94 1567500.0 13.89
2020-10-15 14.02 13.41 13.68 13.93 3962200.0 13.88
2020-10-14 14.14 13.77 13.94 13.84 3450900.0 13.79
2020-10-13 14.19 13.76 13.81 13.9 3946400.0 13.85
2020-10-12 13.99 13.71 13.81 13.95 5389300.0 13.9
2020-10-09 14.6 13.66 14.58 13.75 6193000.0 13.7
2020-10-08 14.6 14.35 14.54 14.44 2760500.0 14.39
2020-10-07 14.5 14.21 14.22 14.41 2727500.0 14.36
2020-10-06 14.79 14.16 14.67 14.26 2511500.0 14.21
2020-10-05 14.54 14.29 14.44 14.51 2242100.0 14.46
2020-10-02 14.37 13.87 13.99 14.29 2475300.0 14.24
2020-10-01 14.47 14.02 14.26 14.18 2239700.0 14.13
2020-09-30 14.57 14.08 14.15 14.18 3362400.0 14.13
2020-09-29 14.28 13.92 14.12 14.01 1530300.0 13.96
2020-09-28 14.26 14.02 14.12 14.16 3072400.0 14.11
2020-09-25 13.97 13.48 13.56 13.87 2592000.0 13.82
2020-09-24 13.88 13.3 13.47 13.7 4742200.0 13.65
2020-09-23 14.01 13.49 13.83 13.55 4209500.0 13.5
2020-09-22 14.22 13.6 14.01 13.81 3698700.0 13.76
2020-09-21 14.55 13.88 14.41 14.07 5627200.0 14.02
2020-09-18 15.44 14.61 15.38 14.78 5936900.0 14.73
2020-09-17 15.74 15.38 15.52 15.47 4001000.0 15.41
2020-09-16 15.94 15.26 15.45 15.71 3715300.0 15.65
2020-09-15 15.66 15.3 15.46 15.38 3502100.0 15.32
2020-09-14 15.47 14.57 14.58 15.36 5382300.0 15.3
2020-09-11 14.59 14.28 14.43 14.49 3029600.0 14.44
2020-09-10 14.93 14.21 14.87 14.41 3173900.0 14.36
2020-09-09 14.99 14.74 14.89 14.86 2892700.0 14.81
2020-09-08 15.25 14.82 15.2 14.85 3126200.0 14.8
2020-09-04 15.7 15.07 15.58 15.28 3593000.0 15.22
2020-09-03 16.05 15.22 15.59 15.36 2154300.0 15.3
2020-09-02 15.58 14.97 14.97 15.55 2427800.0 15.49
2020-09-01 15.06 14.83 15.04 14.88 2306100.0 14.83
2020-08-31 15.59 15.19 15.5 15.28 3011200.0 15.22
2020-08-28 15.61 15.23 15.32 15.59 818000.0 15.53
2020-08-27 15.46 15.18 15.19 15.28 1246100.0 15.22
2020-08-26 15.38 15.11 15.36 15.16 1101500.0 15.11
2020-08-25 15.79 15.28 15.63 15.38 3888600.0 15.32
2020-08-24 15.59 14.87 14.94 15.58 2330400.0 15.52
2020-08-21 15.56 14.9 15.45 14.9 3679400.0 14.85
2020-08-20 15.77 15.43 15.76 15.44 3677000.0 15.38
2020-08-19 16.02 15.48 15.55 15.95 2823000.0 15.89
2020-08-18 15.9 15.37 15.46 15.64 4886200.0 15.52
2020-08-17 15.84 15.33 15.8 15.45 3432300.0 15.34
2020-08-14 16.05 15.69 15.76 15.89 1781600.0 15.77
2020-08-13 15.97 15.62 15.69 15.87 1857400.0 15.75
2020-08-12 16.45 15.77 16.44 15.86 2194200.0 15.74
2020-08-11 16.69 16.18 16.5 16.29 4183600.0 16.17
2020-08-10 16.24 15.78 15.93 16.13 6234100.0 16.01
2020-08-07 15.93 15.35 15.46 15.88 5702200.0 15.76
2020-08-06 15.43 14.97 14.97 15.38 5352400.0 15.27
2020-08-05 15.78 14.76 14.88 15.01 4988400.0 14.9
2020-08-04 14.71 14.29 14.35 14.64 2700200.0 14.53
2020-08-03 14.58 14.24 14.49 14.42 3633300.0 14.31
2020-07-31 14.62 14.21 14.41 14.43 4800800.0 14.32
2020-07-30 14.61 14.14 14.43 14.45 2323900.0 14.34
2020-07-29 14.75 14.39 14.64 14.6 2634200.0 14.49
2020-07-28 14.96 14.61 14.8 14.65 2281700.0 14.54
2020-07-27 14.98 14.69 14.89 14.79 2601900.0 14.68
2020-07-24 15.33 14.91 15.22 14.93 1290600.0 14.82
2020-07-23 15.35 14.98 14.98 15.15 1223500.0 15.04
2020-07-22 15.26 14.95 15.02 15.05 1439000.0 14.94
2020-07-21 15.23 14.82 14.82 15.07 2209100.0 14.96
2020-07-20 15.33 14.82 15.26 14.82 1527700.0 14.71
2020-07-17 15.63 15.26 15.58 15.35 2592100.0 15.24
2020-07-16 15.83 15.44 15.57 15.53 3424900.0 15.41
2020-07-15 15.65 15.12 15.17 15.61 3297300.0 15.49
2020-07-14 14.87 14.42 14.62 14.87 1783900.0 14.76
2020-07-13 14.97 14.6 14.73 14.7 3737000.0 14.59
2020-07-10 14.67 14.23 14.37 14.63 2432700.0 14.52
2020-07-09 14.74 14.19 14.72 14.4 2513100.0 14.29
2020-07-08 14.78 14.33 14.59 14.76 2958500.0 14.65
2020-07-07 15.05 14.53 14.92 14.61 2140100.0 14.5
2020-07-06 15.35 14.95 15.18 15.04 1696700.0 14.93
2020-07-02 15.12 14.6 14.84 14.72 1913700.0 14.61
2020-07-01 15.31 14.6 14.88 14.63 2840400.0 14.52
2020-06-30 14.94 14.38 14.65 14.86 3095700.0 14.75
2020-06-29 14.73 14.1 14.3 14.69 2485600.0 14.58
2020-06-26 14.2 13.75 14.14 14.08 6932600.0 13.98
2020-06-25 14.33 13.96 14.0 14.23 2465600.0 14.12
2020-06-24 14.61 14.07 14.61 14.13 2632300.0 14.03
2020-06-23 14.99 14.49 14.54 14.81 4388300.0 14.7
2020-06-22 14.71 14.28 14.71 14.54 2915400.0 14.43
2020-06-19 15.5 14.73 15.42 14.74 6217500.0 14.63
2020-06-18 15.18 14.77 14.8 15.09 2569800.0 14.98
2020-06-17 15.27 14.71 15.23 15.0 4113100.0 14.89
2020-06-16 16.01 15.03 15.94 15.19 5524100.0 15.08
2020-06-15 15.33 14.57 14.63 15.2 6352200.0 15.09
2020-06-12 15.76 14.7 15.68 15.12 3902700.0 15.01
2020-06-11 15.47 14.97 15.25 15.09 4528200.0 14.98
2020-06-10 16.7 15.72 16.5 15.91 5364800.0 15.79
2020-06-09 17.25 16.52 17.18 16.66 5069200.0 16.54
2020-06-08 17.54 16.51 16.53 17.52 5683900.0 17.39
2020-06-05 17.05 16.02 16.7 16.26 5001600.0 16.14
2020-06-04 16.0 15.55 15.75 15.95 2962900.0 15.83
2020-06-03 16.31 15.13 15.21 15.9 7769900.0 15.78
2020-06-02 15.08 14.68 14.82 15.01 2885100.0 14.84
2020-06-01 14.82 13.92 13.96 14.57 3845800.0 14.4
2020-05-29 14.49 13.32 14.49 13.89 7889100.0 13.73
2020-05-28 14.72 14.14 14.61 14.61 2345700.0 14.44
2020-05-27 14.79 14.11 14.47 14.47 3996700.0 14.31
2020-05-26 14.46 14.07 14.09 14.19 2342500.0 14.03
2020-05-22 13.67 13.4 13.45 13.59 1950700.0 13.44
2020-05-21 13.7 13.31 13.39 13.42 3592900.0 13.27
2020-05-20 13.7 13.37 13.37 13.59 2541500.0 13.44
2020-05-19 13.77 13.26 13.66 13.34 2386000.0 13.19
2020-05-18 13.99 13.24 13.25 13.8 4245400.0 13.64
2020-05-15 13.02 12.61 12.7 12.71 3848200.0 12.57
2020-05-14 12.89 11.83 12.08 12.85 2905000.0 12.7
2020-05-13 12.92 12.15 12.92 12.26 4357300.0 12.12
2020-05-12 14.05 12.95 13.98 12.96 4196600.0 12.81
2020-05-11 14.15 13.67 14.03 13.94 1855500.0 13.78
2020-05-08 14.23 13.87 13.91 14.15 2243800.0 13.99
2020-05-07 13.98 13.32 13.32 13.68 2614600.0 13.52
2020-05-06 13.72 13.05 13.54 13.15 3522300.0 13.0
2020-05-05 14.47 13.51 14.29 13.52 2591300.0 13.37
2020-05-04 14.26 13.55 13.68 14.15 3013700.0 13.99
2020-05-01 14.42 13.71 14.42 13.96 4044900.0 13.8
2020-04-30 14.93 13.52 13.96 14.73 11387200.0 14.56
2020-04-29 14.04 13.66 13.99 13.96 5878400.0 13.8
2020-04-28 13.82 13.45 13.64 13.6 5974800.0 13.45
2020-04-27 13.32 12.46 12.55 13.16 6547900.0 13.01
2020-04-24 12.72 12.3 12.42 12.47 5340400.0 12.33
2020-04-23 12.49 11.83 11.9 12.36 7110200.0 12.22
2020-04-22 12.19 11.62 12.13 11.86 4827600.0 11.72
2020-04-21 12.64 11.91 12.5 11.94 4245300.0 11.8
2020-04-20 13.23 12.68 13.06 12.77 4791300.0 12.62
2020-04-17 13.49 12.98 13.0 13.26 3769300.0 13.11
2020-04-16 13.15 12.48 13.12 12.6 3204200.0 12.46
2020-04-15 13.77 12.92 13.66 13.1 5047900.0 12.95
2020-04-14 14.26 13.76 13.79 14.02 3001200.0 13.86
2020-04-13 14.1 13.42 13.95 13.79 3114800.0 13.63
2020-04-09 15.5 13.98 15.21 14.14 6165200.0 13.98
2020-04-08 15.18 13.41 13.56 14.9 6415600.0 14.73
2020-04-07 13.88 13.3 13.6 13.43 4740500.0 13.28
2020-04-06 13.28 12.71 12.91 13.17 4670300.0 13.02
2020-04-03 12.57 11.79 12.34 12.17 2899800.0 12.03
2020-04-02 12.73 11.62 11.66 12.31 5487000.0 12.17
2020-04-01 12.12 11.64 12.01 11.85 4293600.0 11.71
2020-03-31 13.19 12.53 12.92 12.54 5041500.0 12.4
2020-03-30 13.16 12.5 13.0 13.09 2962400.0 12.94
2020-03-27 13.53 12.61 13.36 13.0 5542200.0 12.85
2020-03-26 13.97 13.4 13.62 13.81 6150500.0 13.65
2020-03-25 13.95 12.93 13.26 13.62 4436600.0 13.46
2020-03-24 14.35 12.5 12.61 13.28 4420900.0 13.13
2020-03-23 13.59 11.84 13.57 11.94 6176300.0 11.8
2020-03-20 15.39 13.51 15.28 13.62 5905600.0 13.46
2020-03-19 16.0 14.42 15.79 15.14 6332400.0 14.97
2020-03-18 16.45 14.8 14.89 16.08 6078700.0 15.9
2020-03-17 16.38 14.59 14.97 16.22 5008800.0 16.04
2020-03-16 15.33 12.81 13.4 14.66 5549700.0 14.49
2020-03-13 15.06 13.87 14.39 15.05 5190900.0 14.88
2020-03-12 14.67 13.48 14.21 13.64 4173300.0 13.48
2020-03-11 15.81 15.23 15.54 15.42 6026100.0 15.24
2020-03-10 16.05 14.53 14.97 16.05 6234300.0 15.87
2020-03-09 15.45 14.27 15.2 14.28 5188300.0 14.12
2020-03-06 16.65 15.83 15.99 16.36 4552900.0 16.17
2020-03-05 17.24 16.51 17.2 16.65 5411500.0 16.46
2020-03-04 17.87 17.42 17.69 17.79 4088700.0 17.59
2020-03-03 18.66 17.51 18.26 17.58 7486500.0 17.32
2020-03-02 18.33 17.68 18.33 18.12 7647000.0 17.85
2020-02-28 18.46 17.83 18.12 18.21 10308400.0 17.94
2020-02-27 20.25 18.56 20.03 18.58 8507900.0 18.31
2020-02-26 21.01 20.19 20.64 20.29 4017400.0 19.99
2020-02-25 21.47 20.2 21.46 20.42 3791800.0 20.12
2020-02-24 21.54 21.19 21.35 21.38 2836800.0 21.06
2020-02-21 22.33 21.68 22.1 21.85 5210800.0 21.53
2020-02-20 22.3 21.68 21.72 22.25 2743100.0 21.92
2020-02-19 21.88 21.37 21.79 21.83 1731600.0 21.51
2020-02-18 21.91 21.24 21.36 21.72 2154600.0 21.4