Mercados españoles cerrados

NACCO Industries, Inc. (NC)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
31,90+0,41 (+1,30%)
Al cierre: 04:00PM EDT
31,90 +0,19 (+0,60%)
Después del cierre: 04:02PM 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 202431,9932,5431,1531,9031,9016.914
07 may 202432,6132,6731,4931,4931,4913.300
06 may 202433,3234,0932,1632,5332,5315.800
03 may 202432,5033,9430,7233,2233,2225.700
02 may 202427,4532,5127,3831,6931,6948.000
01 may 202428,0828,0827,2827,5527,559700
30 abr 202428,1028,1027,5427,5427,5410.400
29 abr 202428,4228,7128,1228,1228,1215.700
26 abr 202428,0028,2128,0028,1528,156400
25 abr 202428,5928,8027,8728,5228,5213.500
24 abr 202428,2528,6427,7028,6428,6416.900
23 abr 202428,3728,5927,7128,1528,1518.600
22 abr 202428,2528,8628,2128,6328,6316.400
19 abr 202427,4928,3827,4928,3128,3110.500
18 abr 202427,7928,1827,2627,7427,7416.400
17 abr 202428,2128,2127,7427,9627,969900
16 abr 202427,9228,1027,8327,9527,956000
15 abr 202428,1528,6327,7427,9527,9522.200
12 abr 202429,1529,1528,1128,2228,2212.400
11 abr 202429,8529,8529,0029,2229,229300
10 abr 202429,7429,7429,1229,4029,4018.200
09 abr 202429,4229,7129,4029,5029,508200
08 abr 202429,0229,9429,0229,8229,8214.300
05 abr 202428,6529,1928,5428,9928,9917.400
04 abr 202428,9029,2228,5628,7228,7216.000
03 abr 202428,8529,1128,5028,5928,5924.900
02 abr 202429,8029,8028,9229,1729,1714.200
01 abr 202430,2030,5528,9129,3829,3816.100
28 mar 202429,6030,5129,6030,2030,2012.200
27 mar 202429,6129,9829,3029,9029,9013.800
26 mar 202429,3329,7028,9228,9228,9216.500
25 mar 202429,6030,1528,8128,8628,8621.600
22 mar 202429,6129,9529,5229,6029,6015.700
21 mar 202428,8929,6528,7729,2329,2322.600
20 mar 202428,5029,0428,5028,7728,7723.100
19 mar 202429,0629,3928,5228,6028,6027.200
18 mar 202428,8329,5428,6128,6428,6417.000
15 mar 202428,8229,9128,7628,8328,8359.000
14 mar 202429,2129,2928,8829,0129,0120.300
13 mar 202429,1730,1829,1229,6429,6413.000
12 mar 202429,7530,4429,1229,1229,1226.400
11 mar 202429,4130,5629,4130,0730,0717.500
08 mar 202430,3131,0028,9529,5029,5019.000
07 mar 202432,4333,5030,0930,4430,4444.600
06 mar 202432,5332,9832,2332,6532,6510.100
05 mar 202432,9033,2032,2432,5032,506800
04 mar 202432,7833,2432,7232,7232,7210.300
01 mar 202433,0033,1932,8032,8832,889100
01 mar 20240.218 Dividendo
29 feb 202432,8333,7232,5433,2333,0110.900
28 feb 202433,0133,7632,5032,5032,2913.100
27 feb 202433,2533,2532,8333,1032,8812.000
26 feb 202433,4333,7833,1033,1632,949100
23 feb 202433,8533,9033,4333,4333,2110.700
22 feb 202434,0434,1833,5133,6533,4311.300
21 feb 202433,5034,5533,5034,2634,0411.000
20 feb 202434,6034,6033,8633,8733,6512.100
16 feb 202435,2935,4934,8635,0934,868800
15 feb 202435,2835,4934,7535,3035,0713.800
14 feb 202435,2435,7335,0435,7335,5010.300
13 feb 202436,4036,4435,1035,1434,9113.300
12 feb 202435,9936,9535,9936,5436,3012.400
09 feb 202435,8036,4435,7236,1335,897100
08 feb 202436,7036,7035,9536,2436,007100
07 feb 202436,3136,8735,5636,6536,4116.200
06 feb 202436,6436,8936,0336,4436,209400
05 feb 202436,0036,9035,1036,6036,3612.100
02 feb 202436,0536,6936,0536,1835,947700
01 feb 202436,2536,6536,1736,4136,1711.200
31 ene 202436,4236,7436,2836,2836,047100
30 ene 202437,0037,4536,4236,6536,415700
29 ene 202436,0236,9736,0236,9736,734900
26 ene 202436,0736,5036,0736,5036,268300
25 ene 202436,7237,0236,0136,5536,3122.900
24 ene 202436,8037,3036,4736,7136,4713.200
23 ene 202437,0537,7036,5136,5736,3330.700
22 ene 202436,8337,1036,4036,8436,6010.900
19 ene 202437,0937,0936,2636,6936,4514.000
18 ene 202436,1637,4736,1636,7736,538300
17 ene 202436,5937,4635,9136,1635,928200
16 ene 202436,4837,4136,4837,0136,778800
12 ene 202435,9637,3535,9637,0136,7711.300
11 ene 202434,7035,8034,7035,1134,8823.700
10 ene 202435,5435,7034,8035,4835,2510.800
09 ene 202436,1036,7935,6035,8635,6221.100
08 ene 202436,5637,0535,5036,1835,9415.100
05 ene 202436,1937,2436,1937,1136,8733.100
04 ene 202436,8837,5036,3236,4836,2411.600
03 ene 202436,6537,3736,5636,5636,3210.800
02 ene 202437,0137,0136,3236,6736,4323.200
29 dic 202336,8036,8836,2536,5036,266800
28 dic 202337,0737,3436,7936,7936,556900
27 dic 202338,6638,6637,0537,1136,8712.300
26 dic 202337,4438,3937,0837,8937,6412.000
22 dic 202337,2537,8936,6737,1036,869800
21 dic 202336,3637,1734,9537,1036,8610.100
20 dic 202335,3637,3735,3636,9236,6825.800
19 dic 202334,8835,4334,4034,9834,7521.300
18 dic 202334,6334,9234,3534,5734,3412.700
15 dic 202334,0434,4833,7034,4834,2527.800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...