Mercados españoles cerrados
IBEX 35
10.854,70 -17,30 (-0,16%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dólar/Euro
1,0765 +0,0038 (+0,36%) Petróleo Brent
82,82 -0,85 (-1,02%) Oro
2.310,10 +0,50 (+0,02%) Bitcoin EUR
59.420,54 +2.737,25 (+4,83%)
NCS Multistage Holdings, Inc. (NCSM)
NasdaqCM - NasdaqCM Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Intervalo de fechas:
04 may 2023 - 04 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 18,69 | 18,69 | 17,42 | 17,42 | 17,42 | 1114 |
| 02 may 2024 | 16,50 | 18,45 | 16,37 | 17,79 | 17,79 | 17.700 |
| 01 may 2024 | 16,40 | 16,40 | 16,40 | 16,40 | 16,40 | - |
| 30 abr 2024 | 16,39 | 16,40 | 16,39 | 16,40 | 16,40 | 400 |
| 29 abr 2024 | 16,32 | 16,49 | 16,20 | 16,40 | 16,40 | 1800 |
| 26 abr 2024 | 16,20 | 16,50 | 16,20 | 16,35 | 16,35 | 2400 |
| 25 abr 2024 | 16,35 | 16,35 | 16,35 | 16,35 | 16,35 | - |
| 24 abr 2024 | 16,35 | 16,35 | 16,35 | 16,35 | 16,35 | - |
| 23 abr 2024 | 16,35 | 16,35 | 16,35 | 16,35 | 16,35 | - |
| 22 abr 2024 | 16,25 | 16,35 | 16,01 | 16,35 | 16,35 | 1500 |
| 19 abr 2024 | 16,37 | 16,37 | 16,30 | 16,30 | 16,30 | 300 |
| 18 abr 2024 | 16,46 | 16,46 | 16,46 | 16,46 | 16,46 | 100 |
| 17 abr 2024 | 16,05 | 16,05 | 16,05 | 16,05 | 16,05 | 200 |
| 16 abr 2024 | 16,05 | 16,27 | 16,05 | 16,06 | 16,06 | 800 |
| 15 abr 2024 | 15,35 | 16,68 | 15,35 | 16,68 | 16,68 | 1400 |
| 12 abr 2024 | 16,80 | 16,80 | 16,42 | 16,42 | 16,42 | 1100 |
| 11 abr 2024 | 16,01 | 16,45 | 16,01 | 16,05 | 16,05 | 800 |
| 10 abr 2024 | 16,44 | 16,44 | 16,44 | 16,44 | 16,44 | 200 |
| 09 abr 2024 | 16,69 | 16,69 | 16,69 | 16,69 | 16,69 | 200 |
| 08 abr 2024 | 16,50 | 16,72 | 16,50 | 16,72 | 16,72 | 600 |
| 05 abr 2024 | 16,50 | 16,50 | 16,05 | 16,20 | 16,20 | 1300 |
| 04 abr 2024 | 15,82 | 15,82 | 15,82 | 15,82 | 15,82 | - |
| 03 abr 2024 | 16,50 | 16,50 | 15,40 | 15,82 | 15,82 | 10.300 |
| 02 abr 2024 | 15,41 | 16,21 | 15,41 | 16,05 | 16,05 | 12.300 |
| 01 abr 2024 | 15,71 | 16,11 | 15,25 | 16,00 | 16,00 | 6100 |
| 28 mar 2024 | 16,03 | 16,03 | 16,03 | 16,03 | 16,03 | 300 |
| 27 mar 2024 | 15,97 | 16,50 | 15,97 | 16,03 | 16,03 | 700 |
| 26 mar 2024 | 15,66 | 16,01 | 15,66 | 16,01 | 16,01 | 2000 |
| 25 mar 2024 | 16,05 | 16,05 | 16,05 | 16,05 | 16,05 | - |
| 22 mar 2024 | 16,10 | 16,49 | 16,01 | 16,05 | 16,05 | 7400 |
| 21 mar 2024 | 15,71 | 16,08 | 15,71 | 16,08 | 16,08 | 14.200 |
| 20 mar 2024 | 15,71 | 15,71 | 15,70 | 15,71 | 15,71 | 5700 |
| 19 mar 2024 | 15,65 | 15,76 | 15,51 | 15,70 | 15,70 | 4400 |
| 18 mar 2024 | 15,51 | 15,90 | 15,51 | 15,85 | 15,85 | 2700 |
| 15 mar 2024 | 15,59 | 15,75 | 15,20 | 15,49 | 15,49 | 9800 |
| 14 mar 2024 | 15,51 | 15,60 | 15,33 | 15,60 | 15,60 | 1300 |
| 13 mar 2024 | 15,00 | 15,53 | 14,75 | 15,50 | 15,50 | 16.100 |
| 12 mar 2024 | 15,26 | 15,26 | 15,26 | 15,26 | 15,26 | 900 |
| 11 mar 2024 | 15,60 | 16,07 | 15,60 | 16,07 | 16,07 | 4300 |
| 08 mar 2024 | 15,51 | 15,95 | 14,82 | 15,77 | 15,77 | 10.500 |
| 07 mar 2024 | 15,35 | 15,35 | 15,35 | 15,35 | 15,35 | - |
| 06 mar 2024 | 15,35 | 15,35 | 15,35 | 15,35 | 15,35 | - |
| 05 mar 2024 | 14,88 | 15,35 | 14,75 | 15,35 | 15,35 | 3300 |
| 04 mar 2024 | 14,75 | 15,49 | 14,75 | 15,49 | 15,49 | 2500 |
| 01 mar 2024 | 15,95 | 15,95 | 15,95 | 15,95 | 15,95 | 200 |
| 29 feb 2024 | 15,05 | 15,74 | 14,75 | 14,75 | 14,75 | 2100 |
| 28 feb 2024 | 15,21 | 15,21 | 14,75 | 14,90 | 14,90 | 2700 |
| 27 feb 2024 | 15,16 | 15,55 | 15,15 | 15,55 | 15,55 | 900 |
| 26 feb 2024 | 15,57 | 15,57 | 15,57 | 15,57 | 15,57 | 1000 |
| 23 feb 2024 | 15,26 | 15,45 | 15,26 | 15,45 | 15,45 | 400 |
| 22 feb 2024 | 15,22 | 15,79 | 15,22 | 15,79 | 15,79 | 1200 |
| 21 feb 2024 | 15,31 | 15,80 | 15,31 | 15,80 | 15,80 | 700 |
| 20 feb 2024 | 15,09 | 15,30 | 14,93 | 15,30 | 15,30 | 2800 |
| 16 feb 2024 | 14,81 | 15,69 | 14,81 | 15,69 | 15,69 | 600 |
| 15 feb 2024 | 15,38 | 15,70 | 15,30 | 15,32 | 15,32 | 1300 |
| 14 feb 2024 | 15,60 | 15,82 | 15,60 | 15,82 | 15,82 | 600 |
| 13 feb 2024 | 15,28 | 15,28 | 15,11 | 15,11 | 15,11 | 2600 |
| 12 feb 2024 | 15,50 | 15,50 | 15,50 | 15,50 | 15,50 | 600 |
| 09 feb 2024 | 15,30 | 15,71 | 15,30 | 15,32 | 15,32 | 600 |
| 08 feb 2024 | 15,20 | 15,20 | 14,99 | 14,99 | 14,99 | 2600 |
| 07 feb 2024 | 15,15 | 15,95 | 14,92 | 14,92 | 14,92 | 3100 |
| 06 feb 2024 | 16,50 | 16,50 | 15,50 | 15,88 | 15,88 | 2600 |
| 05 feb 2024 | 15,97 | 17,57 | 15,80 | 15,97 | 15,97 | 2800 |
| 02 feb 2024 | 15,87 | 16,00 | 15,87 | 15,98 | 15,98 | 1800 |
| 01 feb 2024 | 15,83 | 15,83 | 15,83 | 15,83 | 15,83 | - |
| 31 ene 2024 | 15,40 | 15,89 | 15,40 | 15,83 | 15,83 | 1500 |
| 30 ene 2024 | 16,90 | 16,90 | 15,77 | 16,30 | 16,30 | 4100 |
| 29 ene 2024 | 17,61 | 17,61 | 16,05 | 16,59 | 16,59 | 1500 |
| 26 ene 2024 | 15,02 | 16,03 | 15,02 | 16,03 | 16,03 | 800 |
| 25 ene 2024 | 15,22 | 15,46 | 15,09 | 15,43 | 15,43 | 2500 |
| 24 ene 2024 | 14,75 | 15,15 | 14,73 | 15,15 | 15,15 | 9700 |
| 23 ene 2024 | 14,95 | 15,05 | 14,87 | 14,87 | 14,87 | 3600 |
| 22 ene 2024 | 15,00 | 15,14 | 14,75 | 14,94 | 14,94 | 1900 |
| 19 ene 2024 | 15,10 | 15,11 | 14,78 | 14,78 | 14,78 | 3700 |
| 18 ene 2024 | 14,56 | 15,00 | 14,56 | 14,98 | 14,98 | 2600 |
| 17 ene 2024 | 15,39 | 15,39 | 15,39 | 15,39 | 15,39 | - |
| 16 ene 2024 | 15,60 | 15,60 | 15,35 | 15,39 | 15,39 | 7100 |
| 12 ene 2024 | 15,48 | 15,48 | 15,48 | 15,48 | 15,48 | 200 |
| 11 ene 2024 | 15,20 | 15,35 | 15,16 | 15,35 | 15,35 | 400 |
| 10 ene 2024 | 16,92 | 16,92 | 14,47 | 15,76 | 15,76 | 10.500 |
| 09 ene 2024 | 17,03 | 17,03 | 16,40 | 16,40 | 16,40 | 3600 |
| 08 ene 2024 | 17,05 | 17,09 | 16,76 | 16,76 | 16,76 | 3300 |
| 05 ene 2024 | 17,24 | 17,24 | 17,18 | 17,18 | 17,18 | 1800 |
| 04 ene 2024 | 17,26 | 17,30 | 17,23 | 17,24 | 17,24 | 2800 |
| 03 ene 2024 | 17,49 | 17,62 | 17,40 | 17,44 | 17,44 | 3100 |
| 02 ene 2024 | 17,11 | 17,49 | 17,11 | 17,40 | 17,40 | 3100 |
| 29 dic 2023 | 17,85 | 17,85 | 17,85 | 17,85 | 17,85 | - |
| 28 dic 2023 | 17,37 | 17,85 | 17,05 | 17,85 | 17,85 | 4300 |
| 27 dic 2023 | 17,40 | 17,40 | 16,90 | 16,90 | 16,90 | 300 |
| 26 dic 2023 | 17,37 | 17,37 | 16,75 | 17,20 | 17,20 | 2800 |
| 22 dic 2023 | 17,15 | 17,15 | 17,00 | 17,00 | 17,00 | 5300 |
| 21 dic 2023 | 16,85 | 17,34 | 16,32 | 17,31 | 17,31 | 2800 |
| 20 dic 2023 | 17,55 | 17,55 | 17,00 | 17,39 | 17,39 | 3100 |
| 19 dic 2023 | 17,67 | 17,67 | 17,26 | 17,26 | 17,26 | 900 |
| 18 dic 2023 | 18,00 | 18,00 | 16,67 | 17,89 | 17,89 | 14.100 |
| 15 dic 2023 | 18,79 | 18,85 | 17,60 | 17,95 | 17,95 | 46.100 |
| 14 dic 2023 | 13,90 | 14,00 | 13,90 | 13,99 | 13,99 | 8300 |
| 13 dic 2023 | 13,95 | 14,15 | 13,35 | 13,35 | 13,35 | 10.800 |
| 12 dic 2023 | 14,05 | 14,05 | 14,05 | 14,05 | 14,05 | - |
| 11 dic 2023 | 14,05 | 14,05 | 14,05 | 14,05 | 14,05 | 200 |
| *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.