Mercados españoles cerrados

Nitto Denko Corporation (NDEKF)

Other OTC - Other OTC Precio demorado. Divisa en USD
Añadir a la lista de favoritos
82,85-5,66 (-6,39%)
Al cierre: 03:39PM EDT
Intervalo de fechas:
17 may 2023 - 17 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
16 may 202482,8582,8582,8582,8582,85-
15 may 202482,8582,8582,8582,8582,85-
14 may 202482,8582,8582,8582,8582,85-
13 may 202482,8582,8582,8582,8582,85-
10 may 202482,8582,8582,8582,8582,85400
09 may 202482,8582,8582,8582,8582,85-
08 may 202482,8582,8582,8582,8582,85-
07 may 202484,4484,4482,8582,8582,85300
06 may 202488,5188,5188,5188,5188,51-
03 may 202488,5188,5188,5188,5188,51-
02 may 202488,5188,5188,5188,5188,51-
01 may 202488,5188,5188,5188,5188,51-
30 abr 202488,5188,5188,5188,5188,51-
29 abr 202490,3390,3388,5188,5188,51900
26 abr 202489,1089,1089,1089,1089,10100
25 abr 202489,5589,5589,5589,5589,55-
24 abr 202489,5589,5589,5589,5589,55-
23 abr 202489,5589,5589,5589,5589,55-
22 abr 202489,5589,5589,5589,5589,55-
19 abr 202489,5589,5589,5589,5589,55-
18 abr 202489,6089,6089,5589,5589,55600
17 abr 202490,5090,5090,5090,5090,50-
16 abr 202490,5090,5090,5090,5090,50-
15 abr 202490,5090,5090,5090,5090,50-
12 abr 202490,5090,5090,5090,5090,50-
11 abr 202490,5090,5090,5090,5090,50-
10 abr 202490,5090,5090,5090,5090,50-
09 abr 202490,5090,5090,5090,5090,50-
08 abr 202490,5090,5090,5090,5090,50-
05 abr 202490,5090,5090,5090,5090,50-
04 abr 202490,5090,5090,5090,5090,50-
03 abr 202490,5090,5090,5090,5090,50-
02 abr 202490,5090,5090,5090,5090,50-
01 abr 202492,6292,6290,5090,5090,50300
28 mar 202491,4591,4591,4591,4591,45200
28 mar 20240.86 Dividendo
27 mar 202474,7574,7574,7574,7573,89-
26 mar 202474,7574,7574,7574,7573,89-
25 mar 202474,7574,7574,7574,7573,89-
22 mar 202474,7574,7574,7574,7573,89-
21 mar 202474,7574,7574,7574,7573,89-
20 mar 202474,7574,7574,7574,7573,89-
19 mar 202474,7574,7574,7574,7573,89-
18 mar 202474,7574,7574,7574,7573,89-
15 mar 202474,7574,7574,7574,7573,89-
14 mar 202474,7574,7574,7574,7573,89-
13 mar 202474,7574,7574,7574,7573,89-
12 mar 202474,7574,7574,7574,7573,89-
11 mar 202474,7574,7574,7574,7573,89-
08 mar 202474,7574,7574,7574,7573,89-
07 mar 202474,7574,7574,7574,7573,89-
06 mar 202474,7574,7574,7574,7573,89-
05 mar 202474,7574,7574,7574,7573,89-
04 mar 202474,7574,7574,7574,7573,89-
01 mar 202474,7574,7574,7574,7573,89-
29 feb 202474,7574,7574,7574,7573,89-
28 feb 202474,7574,7574,7574,7573,89-
27 feb 202474,7574,7574,7574,7573,89-
26 feb 202474,7574,7574,7574,7573,89-
23 feb 202474,7574,7574,7574,7573,89-
22 feb 202474,7574,7574,7574,7573,89-
21 feb 202474,7574,7574,7574,7573,89-
20 feb 202474,7574,7574,7574,7573,89-
16 feb 202474,7574,7574,7574,7573,89-
15 feb 202474,7574,7574,7574,7573,89-
14 feb 202474,7574,7574,7574,7573,89-
13 feb 202474,7574,7574,7574,7573,89-
12 feb 202474,7574,7574,7574,7573,89-
09 feb 202474,7574,7574,7574,7573,89-
08 feb 202474,7574,7574,7574,7573,89-
07 feb 202474,7574,7574,7574,7573,89-
06 feb 202474,7574,7574,7574,7573,89-
05 feb 202474,7574,7574,7574,7573,89-
02 feb 202474,7574,7574,7574,7573,89-
01 feb 202474,7574,7574,7574,7573,89-
31 ene 202474,7574,7574,7574,7573,89-
30 ene 202474,7574,7574,7574,7573,894400
29 ene 202474,7574,7574,7574,7573,89-
26 ene 202474,7574,7574,7574,7573,89200
25 ene 202474,7574,7574,7574,7573,89-
24 ene 202474,7574,7574,7574,7573,89-
23 ene 202474,7574,7574,7574,7573,89-
22 ene 202474,7574,7574,7574,7573,89-
19 ene 202474,7574,7574,7574,7573,89-
18 ene 202474,7574,7574,7574,7573,89-
17 ene 202474,7574,7574,7574,7573,89-
16 ene 202474,7574,7574,7574,7573,89-
12 ene 202474,7574,7574,7574,7573,89-
11 ene 202474,7574,7574,7574,7573,89-
10 ene 202474,7574,7574,7574,7573,89-
09 ene 202474,7574,7574,7574,7573,89-
08 ene 202474,1574,7574,1574,7573,892800
05 ene 202474,0074,4773,1473,1472,30400
04 ene 202473,0073,0073,0073,0072,16-
03 ene 202473,0073,0073,0073,0072,16-
02 ene 202473,0073,0073,0073,0072,16-
29 dic 202373,0073,0073,0073,0072,16-
28 dic 202373,0073,0073,0073,0072,16-
27 dic 202373,0073,0073,0073,0072,16-
26 dic 202373,0073,0073,0073,0072,16-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...