Mercados españoles cerrados en 8 hrs 30 min

Northann Corp. (NCL)

NYSE American - NYSE American Precio demorado. Divisa en USD
Añadir a la lista de favoritos
0,4350+0,0034 (+0,79%)
Al cierre: 03:53PM EDT
0,4300 -0,00 (-1,15%)
Después del cierre: 07:17PM EDT
Intervalo de fechas:
09 may 2023 - 09 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
08 may 20240,41200,44300,41200,43500,435038.900
07 may 20240,42600,44300,41000,43200,432059.200
06 may 20240,43500,44600,40100,41000,410083.200
03 may 20240,44000,45500,41100,41500,4150249.700
02 may 20240,44300,52000,41200,41900,4190546.100
01 may 20240,45600,46700,43900,45000,450027.500
30 abr 20240,45900,46900,43000,45000,450086.800
29 abr 20240,44400,47500,44400,46500,465043.700
26 abr 20240,46300,48600,43200,47000,470053.700
25 abr 20240,49000,51800,42500,46500,4650327.500
24 abr 20240,58500,59500,48100,52900,5290658.700
23 abr 20240,51000,57800,50000,56000,5600248.600
22 abr 20240,47100,50500,47100,50000,500064.300
19 abr 20240,49500,50300,47000,49500,495044.200
18 abr 20240,47000,50000,46700,49500,495059.900
17 abr 20240,49500,51500,47000,47000,470088.100
16 abr 20240,48900,49900,46200,49400,494055.300
15 abr 20240,48700,50000,46100,47800,478062.700
12 abr 20240,53700,53700,48500,50000,500066.000
11 abr 20240,52500,53000,50000,50300,503086.200
10 abr 20240,51000,52500,48100,52500,5250119.700
09 abr 20240,50000,52000,48200,51000,5100108.500
08 abr 20240,53000,53000,48100,50300,5030168.100
05 abr 20240,58900,58900,50100,54000,5400162.800
04 abr 20240,57000,59000,55000,57300,573097.700
03 abr 20240,62000,62500,55000,58200,5820227.400
02 abr 20240,63000,63000,60000,62500,625056.500
01 abr 20240,62000,63900,60700,62300,623062.300
28 mar 20240,63500,64000,55000,63900,6390175.000
27 mar 20240,68000,68300,63300,65000,6500149.800
26 mar 20240,69500,69500,66600,68400,684041.200
25 mar 20240,69200,71000,67300,70000,700066.600
22 mar 20240,71000,72000,67000,69000,690049.800
21 mar 20240,70000,75000,68000,69500,6950114.100
20 mar 20240,68000,71000,67000,69800,698097.400
19 mar 20240,69500,70000,66500,70000,700047.900
18 mar 20240,67600,71000,65500,71000,710096.900
15 mar 20240,70900,71000,65100,69500,6950120.200
14 mar 20240,68700,71700,68000,69000,690082.700
13 mar 20240,69800,74000,68100,70800,7080128.300
12 mar 20240,72300,76000,70000,72000,7200113.900
11 mar 20240,73000,75000,70000,74500,7450122.200
08 mar 20240,73000,75700,70800,70800,7080106.300
07 mar 20240,69900,76000,69000,75300,7530100.000
06 mar 20240,69900,73100,66100,72000,7200185.700
05 mar 20240,77300,81000,68600,69700,6970239.700
04 mar 20240,82000,83000,76000,79700,7970187.500
01 mar 20240,76900,81000,75000,80000,8000416.200
29 feb 20240,73100,77400,72500,74400,7440161.400
28 feb 20240,67000,74000,65100,73500,7350260.600
27 feb 20240,68000,70000,65200,68000,6800232.300
26 feb 20240,72000,73000,66000,70000,7000197.100
23 feb 20240,73300,74000,70500,72000,7200116.400
22 feb 20240,73000,77100,70500,74000,7400146.400
21 feb 20240,75500,77900,73600,75000,750099.700
20 feb 20240,75000,78000,73100,76000,7600127.800
16 feb 20240,75000,77000,73000,75100,7510117.600
15 feb 20240,74000,77700,72000,74500,7450149.100
14 feb 20240,74500,79900,72600,74000,7400151.700
13 feb 20240,79300,81500,75000,77000,7700135.200
12 feb 20240,83200,85300,76300,79900,7990167.600
09 feb 20240,75700,80000,73000,80000,8000193.300
08 feb 20240,73900,79000,71000,77000,7700355.500
07 feb 20240,85000,85000,70100,73800,7380794.700
06 feb 20240,73600,79900,73000,77000,7700309.000
05 feb 20240,90100,92400,72600,72700,7270730.300
02 feb 20240,99000,99000,87500,91200,9120549.200
01 feb 20241,05001,05000,97100,97700,9770336.800
31 ene 20241,04001,09001,01001,03001,0300275.500
30 ene 20241,07001,07001,01001,02001,0200350.600
29 ene 20241,16001,16001,00001,07001,0700694.100
26 ene 20241,17001,19001,13001,14001,1400341.100
25 ene 20241,26001,29001,13001,17001,1700513.200
24 ene 20241,55001,60001,29001,29001,29001.047.500
23 ene 20241,38001,63001,38001,58001,58001.836.300
22 ene 20241,63001,64001,17001,40001,40009.396.000
19 ene 20241,08001,37001,06001,36001,36002.829.100
18 ene 20241,09001,18001,08001,08001,0800273.800
17 ene 20241,05001,17001,02001,14001,1400460.900
16 ene 20241,21001,21001,07001,07001,0700368.100
12 ene 20241,19001,29701,14001,21001,2100842.100
11 ene 20241,01001,19001,01001,13001,1300819.500
10 ene 20241,01001,06001,00001,02001,0200233.100
09 ene 20241,03001,05000,98701,01001,0100362.300
08 ene 20241,13001,13001,03001,04001,0400361.300
05 ene 20241,12001,18001,07001,11001,1100264.100
04 ene 20241,08001,25001,03401,11501,1150799.600
03 ene 20241,25001,25001,00001,11001,11001.178.700
02 ene 20241,47001,48201,21001,26101,26101.004.200
29 dic 20231,49001,52001,42001,49001,4900449.900
28 dic 20231,49001,57001,40001,52001,5200711.900
27 dic 20231,67001,75501,36001,60001,60002.122.900
26 dic 20232,04002,04001,73001,80001,80001.292.600
22 dic 20232,05002,09001,80002,04002,04003.359.600
21 dic 20231,65001,99001,46001,85001,85003.294.000
20 dic 20232,10002,15001,31001,65001,65007.959.400
19 dic 202314,750017,50001,68001,80001,800010.169.800
18 dic 202314,820017,000013,500015,600015,600067.800
15 dic 202311,380018,14006,080015,920015,9200970.000
14 dic 202311,020011,550011,020011,200011,200078.200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...