Mercados españoles cerrados

NCR Atleos Corporation (NATL)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
22,73+0,35 (+1,56%)
Al cierre: 04:00PM EDT
22,73 0,00 (0,00%)
Después del cierre: 05:36PM EDT
Intervalo de fechas:
08 may 2023 - 08 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
08 may 202422,3023,0522,2922,7322,73615.998
07 may 202421,9322,5721,7722,3822,38985.100
06 may 202421,4822,0521,4021,7621,76443.400
03 may 202421,6122,1021,1621,4821,48579.500
02 may 202420,8121,2920,4121,2021,201.043.800
01 may 202419,9120,9819,9120,5720,57620.300
30 abr 202420,5120,6319,9219,9319,93485.600
29 abr 202421,0921,2120,5820,6420,64528.000
26 abr 202421,6421,7321,0421,0621,06388.600
25 abr 202421,6021,6321,1821,5321,53351.800
24 abr 202422,1522,2521,7121,8921,89462.300
23 abr 202421,2422,1521,0922,1322,13784.100
22 abr 202421,0721,5520,8921,1421,14602.900
19 abr 202420,9221,4620,9221,0621,06672.800
18 abr 202420,7021,2020,5120,9920,99556.700
17 abr 202421,1421,3320,5320,6820,68776.800
16 abr 202420,3321,0520,1420,9220,92545.600
15 abr 202421,0921,2520,2720,4120,41652.200
12 abr 202421,0221,2520,8621,0521,05664.000
11 abr 202421,6521,6520,9821,0821,08542.500
10 abr 202420,9921,6620,5721,5521,55589.800
09 abr 202420,1121,3320,0121,2421,24706.400
08 abr 202419,1120,0119,0419,9019,901.039.500
05 abr 202419,0019,2919,0019,1119,11583.700
04 abr 202419,3819,6519,0619,1019,10527.900
03 abr 202419,2819,6919,2019,3519,35386.100
02 abr 202419,3019,4919,0919,3119,31620.400
01 abr 202419,7319,8919,4119,5019,50509.300
28 mar 202419,8120,3019,4419,7519,75550.900
27 mar 202419,4519,9519,3819,8319,83602.200
26 mar 202419,2119,6019,0919,3019,30570.600
25 mar 202418,9719,4318,9319,1419,14712.600
22 mar 202419,3619,5918,4218,9018,901.434.200
21 mar 202419,9520,1119,5419,6319,63610.700
20 mar 202419,6120,0519,5219,8619,86868.800
19 mar 202419,7120,1519,5019,6119,611.021.300
18 mar 202419,4019,8219,0419,7619,76838.200
15 mar 202420,2720,7019,7019,9819,981.512.600
14 mar 202419,9720,5619,8620,2020,20833.300
13 mar 202419,8820,2619,8519,9619,96370.300
12 mar 202419,7020,2119,3419,9719,97463.300
11 mar 202419,3519,7319,1719,6719,67654.600
08 mar 202419,5719,7819,1719,4619,46305.000
07 mar 202419,8320,1919,4819,5319,53332.400
06 mar 202420,1220,4019,3319,6519,65438.300
05 mar 202420,2020,4019,8419,9819,98506.400
04 mar 202421,0121,2820,2220,3920,39791.200
01 mar 202421,6321,6420,9321,1521,15759.700
29 feb 202421,4322,1121,4321,7621,76897.700
28 feb 202421,2821,9421,0021,1921,19968.700
27 feb 202421,2321,3320,5820,9520,95554.500
26 feb 202420,9321,4520,6421,1921,19486.000
23 feb 202420,8021,4620,7021,0721,07316.100
22 feb 202420,5520,8320,3320,7020,70430.300
21 feb 202421,4021,5120,3720,6420,64390.600
20 feb 202421,5721,9021,3521,5221,52407.900
16 feb 202421,5722,4821,3421,9021,90484.200
15 feb 202421,9322,2221,6121,8521,85840.400
14 feb 202422,5223,4019,6621,5821,581.281.500
13 feb 202423,1823,4622,5722,7522,75406.900
12 feb 202423,5323,9923,5323,6323,63288.400
09 feb 202422,7123,4222,6423,4023,40278.700
08 feb 202422,0922,7621,8522,7522,75276.700
07 feb 202421,7822,0221,4821,9121,91161.400
06 feb 202421,9122,0521,6321,7821,78447.900
05 feb 202421,8121,9021,5021,8921,89514.300
02 feb 202422,6022,6721,9522,0222,02376.800
01 feb 202422,4322,8922,0022,1722,17328.500
31 ene 202422,8323,0722,3622,3922,39357.300
30 ene 202422,8323,2622,8122,9522,95407.000
29 ene 202422,6622,9522,2522,8622,86224.500
26 ene 202422,3222,6621,8622,6522,65262.700
25 ene 202422,0922,2921,5922,2822,28324.100
24 ene 202422,7122,7121,8821,9721,97344.200
23 ene 202422,5922,8022,3522,6322,63278.300
22 ene 202422,0822,7422,0622,5322,53339.000
19 ene 202422,4722,4721,7222,0622,06316.900
18 ene 202421,7121,9621,3321,9421,94511.100
17 ene 202421,8621,8621,0921,5321,53961.900
16 ene 202421,8522,3021,6921,9921,99617.800
12 ene 202422,3022,5121,7522,1522,15601.800
11 ene 202422,8122,8722,2822,2822,28620.800
10 ene 202422,4822,8122,1122,6622,66251.700
09 ene 202423,0023,0822,6322,6422,64304.700
08 ene 202423,2323,4622,8423,1123,11381.700
05 ene 202422,1723,3822,0223,3123,31510.700
04 ene 202422,3422,6922,0322,2422,24401.200
03 ene 202423,4623,6022,5522,6622,66377.900
02 ene 202423,9824,4423,6123,7423,74276.200
29 dic 202324,2424,3823,6524,2924,29320.500
28 dic 202324,2924,4624,0124,4524,45186.400
27 dic 202324,7424,8624,2124,4424,44231.800
26 dic 202325,4025,4924,6424,7024,70214.800
22 dic 202324,9925,4624,7425,4225,42308.800
21 dic 202324,0624,9123,6924,8624,86283.700
20 dic 202324,2924,6623,6723,9023,90465.800
19 dic 202323,5624,2223,3524,0024,00448.000
18 dic 202322,8023,7722,5623,7023,70481.100
15 dic 202322,2822,9021,9622,8222,822.169.600
14 dic 202321,5622,8021,5622,1122,11667.100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...