Mercados españoles cerrados en 2 hrs 48 min
IBEX 35
10.933,60 +78,90 (+0,73%) Euro Stoxx 50
4.966,75 +45,27 (+0,92%) Dólar/Euro
1,0789 +0,0022 (+0,21%) Petróleo Brent
83,52 +0,56 (+0,68%) Oro
2.325,40 +16,80 (+0,73%) Bitcoin EUR
59.322,52 +230,55 (+0,39%)
BANDAI NAMCO Holdings Inc. (NCBDF)
Other OTC - Other OTC Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 10:40AM EDT
Intervalo de fechas:
06 may 2023 - 06 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 02 may 2024 | 18,79 | 18,79 | 18,79 | 18,79 | 18,79 | - |
| 01 may 2024 | 18,79 | 18,79 | 18,79 | 18,79 | 18,79 | 17.900 |
| 30 abr 2024 | 18,79 | 18,79 | 18,79 | 18,79 | 18,79 | - |
| 29 abr 2024 | 18,79 | 18,79 | 18,79 | 18,79 | 18,79 | - |
| 26 abr 2024 | 18,79 | 18,79 | 18,79 | 18,79 | 18,79 | - |
| 25 abr 2024 | 18,79 | 18,79 | 18,79 | 18,79 | 18,79 | - |
| 24 abr 2024 | 18,79 | 18,79 | 18,79 | 18,79 | 18,79 | 4600 |
| 23 abr 2024 | 18,79 | 18,79 | 18,79 | 18,79 | 18,79 | - |
| 22 abr 2024 | 18,79 | 18,79 | 18,79 | 18,79 | 18,79 | - |
| 19 abr 2024 | 18,79 | 18,79 | 18,79 | 18,79 | 18,79 | - |
| 18 abr 2024 | 18,79 | 18,79 | 18,79 | 18,79 | 18,79 | - |
| 17 abr 2024 | 18,79 | 18,79 | 18,79 | 18,79 | 18,79 | - |
| 16 abr 2024 | 18,79 | 18,79 | 18,79 | 18,79 | 18,79 | - |
| 15 abr 2024 | 18,79 | 18,79 | 18,79 | 18,79 | 18,79 | - |
| 12 abr 2024 | 18,79 | 18,79 | 18,79 | 18,79 | 18,79 | - |
| 11 abr 2024 | 18,79 | 18,79 | 18,79 | 18,79 | 18,79 | - |
| 10 abr 2024 | 18,79 | 18,79 | 18,79 | 18,79 | 18,79 | 1600 |
| 09 abr 2024 | 18,58 | 18,58 | 18,58 | 18,58 | 18,58 | - |
| 08 abr 2024 | 18,58 | 18,58 | 18,58 | 18,58 | 18,58 | - |
| 05 abr 2024 | 18,58 | 18,58 | 18,58 | 18,58 | 18,58 | - |
| 04 abr 2024 | 18,58 | 18,58 | 18,58 | 18,58 | 18,58 | - |
| 03 abr 2024 | 18,08 | 18,58 | 18,08 | 18,58 | 18,58 | 200 |
| 02 abr 2024 | 19,00 | 19,00 | 19,00 | 19,00 | 19,00 | - |
| 01 abr 2024 | 19,00 | 19,00 | 19,00 | 19,00 | 19,00 | 100 |
| 28 mar 2024 | 19,15 | 19,15 | 19,15 | 19,15 | 19,15 | - |
| 28 mar 2024 | 0.331 Dividendo | |||||
| 27 mar 2024 | 19,15 | 19,15 | 19,15 | 19,15 | 18,82 | - |
| 26 mar 2024 | 19,15 | 19,15 | 19,15 | 19,15 | 18,82 | - |
| 25 mar 2024 | 19,15 | 19,15 | 19,15 | 19,15 | 18,82 | 100 |
| 22 mar 2024 | 19,67 | 19,67 | 19,67 | 19,67 | 19,33 | - |
| 21 mar 2024 | 19,67 | 19,67 | 19,67 | 19,67 | 19,33 | - |
| 20 mar 2024 | 19,67 | 19,67 | 19,67 | 19,67 | 19,33 | - |
| 19 mar 2024 | 19,67 | 19,67 | 19,67 | 19,67 | 19,33 | - |
| 18 mar 2024 | 19,67 | 19,67 | 19,67 | 19,67 | 19,33 | - |
| 15 mar 2024 | 19,67 | 19,67 | 19,67 | 19,67 | 19,33 | - |
| 14 mar 2024 | 19,67 | 19,67 | 19,67 | 19,67 | 19,33 | - |
| 13 mar 2024 | 19,67 | 19,67 | 19,67 | 19,67 | 19,33 | - |
| 12 mar 2024 | 19,67 | 19,67 | 19,67 | 19,67 | 19,33 | - |
| 11 mar 2024 | 19,67 | 19,67 | 19,67 | 19,67 | 19,33 | - |
| 08 mar 2024 | 19,67 | 19,67 | 19,67 | 19,67 | 19,33 | 200 |
| 07 mar 2024 | 19,95 | 19,95 | 19,95 | 19,95 | 19,61 | - |
| 06 mar 2024 | 19,95 | 19,95 | 19,95 | 19,95 | 19,61 | - |
| 05 mar 2024 | 19,95 | 19,95 | 19,95 | 19,95 | 19,61 | - |
| 04 mar 2024 | 19,95 | 19,95 | 19,95 | 19,95 | 19,61 | - |
| 01 mar 2024 | 19,95 | 19,95 | 19,95 | 19,95 | 19,61 | - |
| 29 feb 2024 | 19,92 | 19,95 | 19,92 | 19,95 | 19,61 | 500 |
| 28 feb 2024 | 18,57 | 18,57 | 18,57 | 18,57 | 18,25 | - |
| 27 feb 2024 | 18,57 | 18,57 | 18,57 | 18,57 | 18,25 | - |
| 26 feb 2024 | 18,57 | 18,57 | 18,57 | 18,57 | 18,25 | - |
| 23 feb 2024 | 18,57 | 18,57 | 18,57 | 18,57 | 18,25 | - |
| 22 feb 2024 | 18,57 | 18,57 | 18,57 | 18,57 | 18,25 | - |
| 21 feb 2024 | 18,57 | 18,57 | 18,57 | 18,57 | 18,25 | - |
| 20 feb 2024 | 18,57 | 18,57 | 18,57 | 18,57 | 18,25 | - |
| 16 feb 2024 | 18,57 | 18,57 | 18,57 | 18,57 | 18,25 | - |
| 15 feb 2024 | 18,57 | 18,57 | 18,57 | 18,57 | 18,25 | - |
| 14 feb 2024 | 18,64 | 19,68 | 18,57 | 18,57 | 18,25 | 600 |
| 13 feb 2024 | 21,25 | 21,25 | 21,25 | 21,25 | 20,88 | - |
| 12 feb 2024 | 21,25 | 21,25 | 21,25 | 21,25 | 20,88 | - |
| 09 feb 2024 | 21,25 | 21,25 | 21,25 | 21,25 | 20,88 | - |
| 08 feb 2024 | 21,25 | 21,25 | 21,25 | 21,25 | 20,88 | - |
| 07 feb 2024 | 21,25 | 21,25 | 21,25 | 21,25 | 20,88 | - |
| 06 feb 2024 | 21,25 | 21,25 | 21,25 | 21,25 | 20,88 | - |
| 05 feb 2024 | 21,25 | 21,25 | 21,25 | 21,25 | 20,88 | 400 |
| 02 feb 2024 | 20,99 | 20,99 | 20,99 | 20,99 | 20,63 | - |
| 01 feb 2024 | 20,99 | 20,99 | 20,99 | 20,99 | 20,63 | - |
| 31 ene 2024 | 20,99 | 20,99 | 20,99 | 20,99 | 20,63 | - |
| 30 ene 2024 | 20,99 | 20,99 | 20,99 | 20,99 | 20,63 | - |
| 29 ene 2024 | 20,99 | 20,99 | 20,99 | 20,99 | 20,63 | - |
| 26 ene 2024 | 20,99 | 20,99 | 20,99 | 20,99 | 20,63 | 100 |
| 25 ene 2024 | 20,99 | 20,99 | 20,99 | 20,99 | 20,63 | 1200 |
| 24 ene 2024 | 20,99 | 20,99 | 20,99 | 20,99 | 20,63 | - |
| 23 ene 2024 | 20,99 | 20,99 | 20,99 | 20,99 | 20,63 | - |
| 22 ene 2024 | 20,99 | 20,99 | 20,99 | 20,99 | 20,63 | - |
| 19 ene 2024 | 20,99 | 20,99 | 20,99 | 20,99 | 20,63 | 11.500 |
| 18 ene 2024 | 20,99 | 20,99 | 20,99 | 20,99 | 20,63 | 3400 |
| 17 ene 2024 | 20,99 | 20,99 | 20,99 | 20,99 | 20,63 | - |
| 16 ene 2024 | 20,99 | 20,99 | 20,99 | 20,99 | 20,63 | 600 |
| 12 ene 2024 | 19,44 | 19,44 | 19,44 | 19,44 | 19,10 | - |
| 11 ene 2024 | 19,44 | 19,44 | 19,44 | 19,44 | 19,10 | - |
| 10 ene 2024 | 19,44 | 19,44 | 19,44 | 19,44 | 19,10 | - |
| 09 ene 2024 | 19,44 | 19,44 | 19,44 | 19,44 | 19,10 | - |
| 08 ene 2024 | 19,44 | 19,44 | 19,44 | 19,44 | 19,10 | - |
| 05 ene 2024 | 19,44 | 19,44 | 19,44 | 19,44 | 19,10 | - |
| 04 ene 2024 | 19,44 | 19,44 | 19,44 | 19,44 | 19,10 | - |
| 03 ene 2024 | 19,44 | 19,44 | 19,44 | 19,44 | 19,10 | - |
| 02 ene 2024 | 19,44 | 19,44 | 19,44 | 19,44 | 19,10 | - |
| 29 dic 2023 | 19,44 | 19,44 | 19,44 | 19,44 | 19,10 | - |
| 28 dic 2023 | 19,44 | 19,44 | 19,44 | 19,44 | 19,10 | - |
| 27 dic 2023 | 19,44 | 19,44 | 19,44 | 19,44 | 19,10 | - |
| 26 dic 2023 | 19,44 | 19,44 | 19,44 | 19,44 | 19,10 | - |
| 22 dic 2023 | 19,44 | 19,44 | 19,44 | 19,44 | 19,10 | 300 |
| 21 dic 2023 | 19,35 | 19,35 | 19,35 | 19,35 | 19,02 | - |
| 20 dic 2023 | 19,35 | 19,35 | 19,35 | 19,35 | 19,02 | - |
| 19 dic 2023 | 19,35 | 19,35 | 19,35 | 19,35 | 19,02 | - |
| 18 dic 2023 | 19,35 | 19,35 | 19,35 | 19,35 | 19,02 | - |
| 15 dic 2023 | 19,35 | 19,35 | 19,35 | 19,35 | 19,02 | 2800 |
| 14 dic 2023 | 19,35 | 19,35 | 19,35 | 19,35 | 19,02 | 3000 |
| 13 dic 2023 | 19,35 | 19,35 | 19,35 | 19,35 | 19,02 | - |
| 12 dic 2023 | 19,35 | 19,35 | 19,35 | 19,35 | 19,02 | 1600 |
| 11 dic 2023 | 19,35 | 19,35 | 19,35 | 19,35 | 19,02 | - |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.