Mercados españoles cerrados

Northeast Bank (NBN)

NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
54,87-0,31 (-0,56%)
Al cierre: 04:00PM EDT
54,87 0,00 (0,00%)
Después del cierre: 04:00PM EDT
Intervalo de fechas:
11 may 2023 - 11 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
10 may 202455,0655,1754,5754,8754,8710.200
10 may 20240.01 Dividendo
09 may 202454,6155,3554,4955,1955,1812.100
08 may 202454,0054,7053,6954,6154,6013.100
07 may 202455,0455,2253,8154,0053,9922.500
06 may 202454,8655,7354,7355,0355,0218.500
03 may 202455,3455,7454,4854,9854,9720.200
02 may 202453,8555,0553,4154,8954,8833.400
01 may 202451,8453,5551,7053,0253,0119.100
30 abr 202451,7952,0551,5051,7251,7116.700
29 abr 202452,9353,0051,9251,9351,9217.000
26 abr 202452,6154,4152,1052,5152,5018.300
25 abr 202450,9252,3450,9251,7951,7832.700
24 abr 202452,9953,4152,3852,4952,4818.200
23 abr 202452,3354,1052,3353,5253,5119.300
22 abr 202453,2354,3152,4852,6252,6123.800
19 abr 202450,4552,9550,4552,8352,8240.800
18 abr 202451,6151,6150,2550,8250,8124.600
17 abr 202451,4251,4250,0250,2850,2712.900
16 abr 202450,9951,3750,3250,7050,6918.600
15 abr 202451,5451,6350,5150,8050,7923.600
12 abr 202451,5551,8351,1451,7351,7219.700
11 abr 202452,1552,1550,8651,6851,6730.500
10 abr 202453,0253,0250,3251,6351,6244.400
09 abr 202455,0755,1153,5654,0654,0540.100
08 abr 202454,9455,5954,5955,1155,1048.900
05 abr 202455,2055,4954,4854,6654,6553.000
04 abr 202456,0056,2655,1455,3055,2922.100
03 abr 202454,6956,0654,6955,3855,3730.000
02 abr 202454,4754,8254,1754,6954,6835.500
01 abr 202455,0955,3753,6155,0755,0655.100
28 mar 202454,9855,8054,9155,3455,3379.900
27 mar 202454,9955,8854,5055,3255,3164.300
26 mar 202454,2554,8653,8754,7054,6952.600
25 mar 202453,7554,6253,6454,5954,5831.000
22 mar 202453,5853,9053,0853,5153,5053.000
21 mar 202453,6053,9753,0053,5853,5731.700
20 mar 202451,0053,8151,0053,4853,4728.800
19 mar 202450,9051,8950,9051,2551,2426.600
18 mar 202451,2551,2549,9751,0151,0046.100
15 mar 202449,0750,8849,0750,7550,7455.900
14 mar 202450,5750,5749,1549,4249,4121.700
13 mar 202452,0752,2750,0650,8950,8845.000
12 mar 202452,4353,1551,9151,9951,9814.000
11 mar 202452,6353,6452,6352,8952,8813.400
08 mar 202454,2254,2253,2053,4453,4346.400
07 mar 202453,5554,5452,8153,6153,6027.700
06 mar 202453,8153,8152,3752,9952,9829.400
05 mar 202452,7954,2252,7953,9353,9220.200
04 mar 202453,2554,0052,9453,1553,1427.200
01 mar 202453,0053,3352,7352,9952,9847.100
29 feb 202453,4254,0752,8253,3953,3822.200
28 feb 202452,5153,0752,5052,5952,5828.600
27 feb 202453,6553,6552,6053,0052,9938.800
26 feb 202452,5254,3152,2752,9952,9814.500
23 feb 202452,4653,0552,1653,0052,9912.800
22 feb 202452,3053,0152,3052,7052,6915.500
21 feb 202452,9052,9151,6852,2052,1913.500
20 feb 202453,7953,7952,2652,7552,7416.500
16 feb 202454,1154,4253,3453,8053,7918.100
15 feb 202453,3454,6352,8254,1154,1028.400
14 feb 202453,0053,3752,0253,2553,2415.800
13 feb 202454,0655,1151,6052,0152,0023.400
12 feb 202454,8055,7854,6555,3655,3516.100
09 feb 202453,4454,1153,0154,1154,108000
09 feb 20240.01 Dividendo
08 feb 202454,9754,9753,0653,0653,047600
07 feb 202453,4453,4551,0152,8952,8722.300
06 feb 202453,1453,9152,8853,0253,0014.000
05 feb 202452,7653,7452,1552,7752,7517.000
02 feb 202452,9554,8852,3952,7552,7320.700
01 feb 202455,0156,0053,1453,6353,6118.900
31 ene 202459,0059,0054,3254,8354,8135.000
30 ene 202456,6258,7955,1858,4858,4628.100
29 ene 202456,0157,6056,0157,1257,1034.600
26 ene 202456,3556,7554,7355,6255,6029.700
25 ene 202455,0156,3353,4655,8855,8632.600
24 ene 202454,8054,8053,6954,4054,385800
23 ene 202455,9656,4953,8753,8753,8514.300
22 ene 202453,9455,7553,9455,4855,468300
19 ene 202452,6953,8552,5053,6653,6410.300
18 ene 202452,1652,5051,1952,5052,486500
17 ene 202451,3052,4650,1652,0352,0112.400
16 ene 202451,9652,3351,3051,8651,8413.000
12 ene 202452,5052,5051,4151,7051,6811.800
11 ene 202451,6852,0550,7751,8351,8116.600
10 ene 202452,2453,0451,7652,6652,6412.600
09 ene 202453,4353,4351,4952,4352,418700
08 ene 202453,9254,1853,8354,0554,035700
05 ene 202453,6054,7653,6054,0454,0213.000
04 ene 202453,1654,2653,1553,7553,7319.700
03 ene 202454,7654,8752,9952,9952,9714.900
02 ene 202454,6455,9853,7354,7154,6920.400
29 dic 202355,1355,2354,9155,1955,1716.000
28 dic 202356,0056,1655,1955,8655,8414.300
27 dic 202356,5056,8256,0056,2556,2325.400
26 dic 202356,5057,0056,1056,4956,4721.200
22 dic 202357,5457,8956,3356,6856,6632.600
21 dic 202357,3657,3656,7956,9556,9311.600
20 dic 202356,8559,0056,0156,3956,3724.200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...