Mercados españoles abiertos en 5 hrs 59 min

Nicholas II I (NCTWX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
33,89-0,42 (-1,22%)
Al cierre: 08:01PM EDT
Intervalo de fechas:
23 may 2023 - 23 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
23 may 2024------
22 may 202434,3134,3134,3134,3134,31-
21 may 202434,3134,3134,3134,3134,31-
20 may 202434,5134,5134,5134,5134,51-
17 may 202434,5034,5034,5034,5034,50-
16 may 202434,4634,4634,4634,4634,46-
15 may 202434,5234,5234,5234,5234,52-
14 may 202434,2034,2034,2034,2034,20-
13 may 202434,1034,1034,1034,1034,10-
10 may 202434,1534,1534,1534,1534,15-
09 may 202433,9433,9433,9433,9433,94-
08 may 202433,7633,7633,7633,7633,76-
07 may 202433,8333,8333,8333,8333,83-
06 may 202433,7333,7333,7333,7333,73-
03 may 202433,3933,3933,3933,3933,39-
02 may 202433,1433,1433,1433,1433,14-
01 may 202433,0733,0733,0733,0733,07-
30 abr 202433,1333,1333,1333,1333,13-
29 abr 202433,6633,6633,6633,6633,66-
26 abr 202433,4733,4733,4733,4733,47-
25 abr 202433,3733,3733,3733,3733,37-
24 abr 202433,4133,4133,4133,4133,41-
23 abr 202433,4433,4433,4433,4433,44-
22 abr 202432,9532,9532,9532,9532,95-
19 abr 202432,6932,6932,6932,6932,69-
18 abr 202432,8432,8432,8432,8432,84-
17 abr 202432,9132,9132,9132,9132,91-
16 abr 202433,1733,1733,1733,1733,17-
15 abr 202433,3133,3133,3133,3133,31-
12 abr 202433,7133,7133,7133,7133,71-
11 abr 202434,2434,2434,2434,2434,24-
10 abr 202434,2734,2734,2734,2734,27-
09 abr 202434,7634,7634,7634,7634,76-
08 abr 202434,5734,5734,5734,5734,57-
05 abr 202434,4734,4734,4734,4734,47-
04 abr 202434,2034,2034,2034,2034,20-
03 abr 202434,7734,7734,7734,7734,77-
02 abr 202434,8634,8634,8634,8634,86-
01 abr 202435,1635,1635,1635,1635,16-
28 mar 202435,5035,5035,5035,5035,50-
27 mar 202435,4335,4335,4335,4335,43-
26 mar 202435,1235,1235,1235,1235,12-
25 mar 202435,0835,0835,0835,0835,08-
22 mar 202435,3035,3035,3035,3035,30-
21 mar 202435,4235,4235,4235,4235,42-
20 mar 202435,1235,1235,1235,1235,12-
19 mar 202434,8834,8834,8834,8834,88-
18 mar 202434,6934,6934,6934,6934,69-
15 mar 202434,6034,6034,6034,6034,60-
14 mar 202434,7434,7434,7434,7434,74-
13 mar 202435,0635,0635,0635,0635,06-
12 mar 202435,0635,0635,0635,0635,06-
11 mar 202434,8434,8434,8434,8434,84-
08 mar 202434,9334,9334,9334,9334,93-
07 mar 202435,1535,1535,1535,1535,15-
06 mar 202434,7634,7634,7634,7634,76-
05 mar 202434,4334,4334,4334,4334,43-
04 mar 202434,8134,8134,8134,8134,81-
01 mar 202434,7634,7634,7634,7634,76-
29 feb 202434,6834,6834,6834,6834,68-
28 feb 202434,4334,4334,4334,4334,43-
27 feb 202434,4034,4034,4034,4034,40-
26 feb 202434,3434,3434,3434,3434,34-
23 feb 202434,2634,2634,2634,2634,26-
22 feb 202434,0234,0234,0234,0234,02-
21 feb 202433,5233,5233,5233,5233,52-
20 feb 202433,7533,7533,7533,7533,75-
16 feb 202433,9933,9933,9933,9933,99-
15 feb 202434,1434,1434,1434,1434,14-
14 feb 202433,9233,9233,9233,9233,92-
13 feb 202433,3233,3233,3233,3233,32-
12 feb 202433,7733,7733,7733,7733,77-
09 feb 202433,8433,8433,8433,8433,84-
08 feb 202433,5933,5933,5933,5933,59-
07 feb 202433,4833,4833,4833,4833,48-
06 feb 202433,1733,1733,1733,1733,17-
05 feb 202433,0533,0533,0533,0533,05-
02 feb 202433,2633,2633,2633,2633,26-
01 feb 202433,2333,2333,2333,2333,23-
31 ene 202432,8132,8132,8132,8132,81-
30 ene 202433,3633,3633,3633,3633,36-
29 ene 202433,4033,4033,4033,4033,40-
26 ene 202433,0133,0133,0133,0133,01-
25 ene 202433,0433,0433,0433,0433,04-
24 ene 202432,8832,8832,8832,8832,88-
23 ene 202433,1633,1633,1633,1633,16-
22 ene 202433,1933,1933,1933,1933,19-
19 ene 202432,8632,8632,8632,8632,86-
18 ene 202432,5732,5732,5732,5732,57-
17 ene 202432,2432,2432,2432,2432,24-
16 ene 202432,4832,4832,4832,4832,48-
12 ene 202432,4632,4632,4632,4632,46-
11 ene 202432,4432,4432,4432,4432,44-
10 ene 202432,3532,3532,3532,3532,35-
09 ene 202432,2232,2232,2232,2232,22-
08 ene 202432,2132,2132,2132,2132,21-
05 ene 202431,7031,7031,7031,7031,70-
04 ene 202431,7131,7131,7131,7131,71-
03 ene 202431,7031,7031,7031,7031,70-
02 ene 202432,3732,3732,3732,3732,37-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...