Mercados españoles cerrados

National Vision Holdings, Inc. (EYE)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
16,17+0,89 (+5,79%)
A partir del 02:24PM EDT. Mercado abierto.
Intervalo de fechas:
15 may 2023 - 15 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
15 may 202415,6116,1715,1516,1716,171.056.853
14 may 202415,6116,0315,0615,2815,281.343.900
13 may 202414,9015,6314,8114,9414,941.298.500
10 may 202415,0115,1614,1714,7614,762.385.400
09 may 202415,0915,5314,6015,1515,152.210.500
08 may 202416,8517,2514,3814,9014,904.635.800
07 may 202418,2218,6817,7917,8717,871.140.200
06 may 202418,2218,5518,0518,2718,27753.500
03 may 202418,0718,3817,8617,9017,901.032.600
02 may 202417,8918,0517,1617,5717,571.011.800
01 may 202417,4218,3117,1017,7017,701.286.600
30 abr 202417,5317,8217,4017,4217,42984.100
29 abr 202418,0218,4117,4617,6417,64995.200
26 abr 202418,0318,2917,6817,8817,88768.000
25 abr 202417,4517,8817,2517,8717,871.249.900
24 abr 202418,7918,7917,7117,7317,731.086.100
23 abr 202418,5618,9918,4518,8418,84676.700
22 abr 202418,8218,8618,2418,4418,44813.000
19 abr 202418,5618,8618,4418,7818,78607.300
18 abr 202418,9919,2918,6918,7218,72706.600
17 abr 202419,0319,4918,9118,9818,98811.800
16 abr 202419,0619,2018,7018,8818,88821.600
15 abr 202419,7020,1419,1419,2219,22959.100
12 abr 202419,5119,7919,2819,5219,521.036.200
11 abr 202419,3119,6519,0119,6419,641.208.700
10 abr 202419,9020,0718,4219,1319,132.516.800
09 abr 202420,4520,7120,2320,6220,62763.800
08 abr 202420,6620,8020,1920,2120,211.033.500
05 abr 202420,3320,5520,2320,3520,35654.000
04 abr 202420,9421,2520,2020,3020,301.445.300
03 abr 202420,9120,9920,4820,6520,651.035.100
02 abr 202421,1521,2520,5520,9320,931.093.500
01 abr 202422,1822,1821,5421,5721,57801.100
28 mar 202422,0822,4722,0322,1622,16764.300
27 mar 202421,9522,2721,7921,9621,96666.200
26 mar 202421,7722,3021,6721,8321,83704.500
25 mar 202422,2722,7021,4921,5921,591.180.900
22 mar 202422,8223,1322,0722,1422,141.035.400
21 mar 202423,0223,2622,5322,9222,92715.100
20 mar 202422,6523,1422,4822,9122,91431.900
19 mar 202422,5522,8722,3322,6722,67744.300
18 mar 202422,8422,9622,3622,7622,76887.700
15 mar 202422,7323,0322,5122,8822,881.304.100
14 mar 202423,1323,3222,5422,8422,84783.300
13 mar 202423,4524,1123,2523,3723,37822.200
12 mar 202423,2323,8523,0123,5523,551.085.100
11 mar 202423,6523,9423,0123,2523,25760.100
08 mar 202423,5023,8923,4223,8123,81979.000
07 mar 202422,8623,4522,7423,2523,25583.800
06 mar 202422,6722,7822,3322,6622,66872.200
05 mar 202422,9123,2122,5522,6222,621.053.800
04 mar 202423,6923,9323,1023,1123,111.019.000
01 mar 202423,6823,7523,0823,5423,541.246.700
29 feb 202423,5823,9323,0023,4023,402.075.600
28 feb 202423,0023,2822,6722,9022,902.075.600
27 feb 202420,5723,6420,3523,1123,113.085.200
26 feb 202420,3420,6719,7519,9619,961.473.200
23 feb 202420,2520,8720,1620,3020,301.164.700
22 feb 202420,0220,5119,7920,1420,141.003.000
21 feb 202420,6120,6420,0620,0920,09886.100
20 feb 202420,5820,7420,4220,5920,59981.300
16 feb 202420,7621,0920,3820,8720,87674.500
15 feb 202420,8321,2120,6520,9220,92673.100
14 feb 202419,7920,6019,5920,5720,571.309.100
13 feb 202419,7420,3019,0419,2919,29834.300
12 feb 202420,2820,8020,2520,6420,64743.600
09 feb 202419,9420,0419,5520,0420,04799.200
08 feb 202419,4820,1919,4419,9419,94738.200
07 feb 202419,9220,0019,3619,4219,42517.800
06 feb 202419,7520,0419,6919,8319,83577.800
05 feb 202419,9920,2519,6319,8319,83803.800
02 feb 202419,6220,5719,3420,2320,23880.300
01 feb 202419,2120,0219,1019,9419,94889.300
31 ene 202419,5419,7218,9019,0119,01853.400
30 ene 202419,4819,8119,3119,5219,52775.800
29 ene 202419,4819,9619,3919,6419,64692.100
26 ene 202419,0319,6219,0319,4219,42860.400
25 ene 202418,6618,8118,2518,8018,801.367.500
24 ene 202419,0419,0418,4318,4518,45959.800
23 ene 202419,9920,1518,5918,8018,80911.100
22 ene 202419,5319,8219,2219,7419,74705.700
19 ene 202419,6519,7519,2619,3519,35759.100
18 ene 202419,8120,0719,5719,6119,61640.800
17 ene 202420,0720,3519,5519,5919,59871.300
16 ene 202420,3920,5720,0520,4420,44805.300
12 ene 202421,0321,1920,6420,7120,71593.600
11 ene 202420,8420,8420,3320,6620,66946.600
10 ene 202420,4521,0220,3620,9820,98627.400
09 ene 202420,7120,8220,2420,4320,43599.000
08 ene 202420,2021,0020,1520,9820,98924.000
05 ene 202420,1020,6320,1020,1420,14651.800
04 ene 202420,4720,7019,8820,3220,321.018.500
03 ene 202421,0721,0720,0820,2920,291.530.300
02 ene 202420,6821,7920,3321,2521,251.171.300
29 dic 202321,3121,5420,9220,9320,93966.700
28 dic 202320,9921,3920,9121,3821,38712.800
27 dic 202320,9121,3420,6421,1121,11894.100
26 dic 202320,0521,0920,0320,7620,761.032.200
22 dic 202320,2820,5919,7819,9119,91716.700
21 dic 202319,9120,4919,7820,4120,41579.100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...