Mercados españoles abiertos en 8 hrs 12 min

NewtekOne, Inc. (NEWT)

NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
11,01+0,26 (+2,42%)
Al cierre: 04:00PM EDT
11,01 0,00 (0,00%)
Después del cierre: 04:01PM EDT
Intervalo de fechas:
02 may 2023 - 02 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 may 202410,8211,0210,8011,0111,0196.743
01 may 202410,8110,9410,6610,7510,75103.700
30 abr 202411,0411,0710,7910,7910,7986.300
29 abr 202410,9911,2410,9911,1611,16129.500
26 abr 202410,8611,1110,8611,0011,0091.600
25 abr 202410,8811,0310,7510,8810,88129.400
24 abr 202410,8511,0210,7311,0011,0096.200
23 abr 202411,0011,1310,9310,9510,9570.500
22 abr 202410,8711,2410,8011,0611,0670.500
19 abr 202410,7911,1410,7410,9010,90150.800
18 abr 202410,9611,0310,8110,8810,8884.600
17 abr 202410,9411,2310,9110,9710,9765.500
16 abr 202411,0611,0610,6910,8810,88130.800
15 abr 202411,4011,5011,1011,2211,22104.800
12 abr 202411,6711,7011,3111,3611,3693.600
11 abr 202412,1712,2211,6911,7511,75114.700
10 abr 202412,0012,4811,9912,1512,15213.200
09 abr 202412,3312,5412,2312,3712,37100.800
08 abr 202412,1612,4812,0512,2712,27133.700
05 abr 202412,0912,2111,7712,0912,09159.700
04 abr 202411,5112,3611,5012,1312,13275.700
03 abr 202411,2211,5111,2211,4611,46171.800
02 abr 202411,3311,4911,0011,3011,30174.000
01 abr 202410,9511,4810,8311,4211,42258.800
28 mar 202411,0411,2710,9511,0011,00223.200
28 mar 20240.19 Dividendo
27 mar 202410,9111,2610,8911,2611,07152.000
26 mar 202410,6510,8710,6310,8110,6397.000
25 mar 202410,4310,7110,4310,6310,45142.400
22 mar 202410,6510,6710,3010,3610,19140.500
21 mar 202410,7110,9510,6010,6510,47172.900
20 mar 202410,1610,7810,0710,7010,52238.300
19 mar 202410,2110,4510,1510,1910,02352.400
18 mar 202410,7410,7410,1110,1710,00421.600
15 mar 202410,7911,0310,7610,9210,74234.600
14 mar 202411,1411,1410,8010,8010,62139.500
13 mar 202411,4111,5311,1011,1610,9799.600
12 mar 202411,6711,8011,4411,4611,2785.100
11 mar 202411,4911,9211,4511,6911,49136.900
08 mar 202411,7112,0911,5111,5611,36138.900
07 mar 202411,6711,8011,3511,5511,36157.600
06 mar 202411,2912,2410,9511,6511,45330.300
05 mar 202411,0011,1610,9911,1410,95138.800
04 mar 202411,2211,4611,0511,0710,88122.500
01 mar 202411,5011,5011,1711,2911,1094.300
29 feb 202411,4811,6311,4411,5411,3592.100
28 feb 202411,3011,4211,2111,3511,1687.200
27 feb 202411,0011,4510,9811,4111,22126.800
26 feb 202411,0311,1310,9410,9510,77129.700
23 feb 202411,2111,2711,0311,1110,92108.700
22 feb 202411,5211,5411,1311,1710,98149.900
21 feb 202411,4811,6211,3111,3911,2095.500
20 feb 202411,5211,5211,3011,4711,28109.600
16 feb 202411,6711,7611,5211,6811,4891.800
15 feb 202411,2411,8011,2411,7611,56117.700
14 feb 202411,0411,1910,9111,1610,97106.900
13 feb 202411,4711,5310,9611,0210,83158.700
12 feb 202411,1511,6611,1511,5711,37126.700
09 feb 202411,1511,1810,9511,1710,9899.500
08 feb 202411,0011,2010,8911,1810,99125.500
07 feb 202411,3111,3110,8811,0310,84159.300
06 feb 202411,4511,6711,2911,3411,15205.700
05 feb 202411,5011,6911,2711,4911,30166.900
02 feb 202411,5311,8011,5011,6511,45173.100
01 feb 202412,0412,2911,7311,8711,67167.000
31 ene 202412,5412,6511,9612,0111,81169.000
30 ene 202412,9812,9812,6212,6212,4176.100
29 ene 202412,9312,9912,7512,9612,7467.300
26 ene 202413,2913,3912,9513,0012,7862.300
25 ene 202412,7613,1912,7613,1412,92111.300
24 ene 202413,0813,2412,7012,7212,5189.500
23 ene 202412,9113,0012,8112,9812,76101.100
22 ene 202412,5613,0612,4312,7812,56126.400
19 ene 202412,4412,6112,2012,5712,36100.900
18 ene 202412,5512,6312,1612,3312,1292.600
17 ene 202412,5712,7712,4012,5312,3298.300
16 ene 202412,7512,8812,5712,8112,59124.000
12 ene 202413,0113,1212,7112,7912,57102.700
11 ene 202413,1513,1712,8012,8912,67109.600
10 ene 202413,0713,3313,0213,1912,97119.300
09 ene 202413,3913,5013,0713,1112,8982.800
08 ene 202413,0813,6013,0113,5713,34219.700
05 ene 202413,1213,4513,0513,1412,9292.800
04 ene 202413,4013,5413,1513,1612,94129.100
03 ene 202413,7513,7513,3413,3513,12148.400
02 ene 202413,7314,1413,6413,7613,53266.900
29 dic 202313,8514,0013,4113,8013,57399.600
28 dic 202314,1514,3114,0314,1313,89121.500
28 dic 20230.18 Dividendo
27 dic 202314,8714,9114,3814,4414,02126.900
26 dic 202314,3714,8514,3714,8314,40203.100
22 dic 202314,3514,7014,3314,4314,01134.300
21 dic 202314,3414,4914,1314,3113,89145.800
20 dic 202314,5614,8714,2214,2813,86180.200
19 dic 202314,4914,7914,3214,7114,28245.600
18 dic 202314,5314,6914,0114,4314,01343.300
15 dic 202314,6815,1214,4814,8414,41476.000
14 dic 202314,9015,2514,5514,6814,25170.500
13 dic 202313,2914,5713,2914,5014,08501.300
12 dic 202313,7213,8013,3213,4613,07169.300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...