Mercados españoles abiertos en 5 hrs 12 min
S&P 500
5.064,20 +45,81 (+0,91%) Nasdaq
15.840,96 +235,48 (+1,51%) NIKKEI 225
38.236,07 -37,98 (-0,10%) Dólar/Euro
1,0741 +0,0014 (+0,13%) Petróleo Brent
83,91 +0,24 (+0,29%) Bitcoin EUR
55.337,86 +2.110,02 (+3,96%)
NEXON Co., Ltd. (NEXOF)
Other OTC - Other OTC Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 11:17AM EDT
Intervalo de fechas:
02 may 2023 - 02 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 02 may 2024 | 16,21 | 16,21 | 16,21 | 16,21 | 16,21 | - |
| 01 may 2024 | 16,21 | 16,21 | 16,21 | 16,21 | 16,21 | - |
| 30 abr 2024 | 16,21 | 16,21 | 16,21 | 16,21 | 16,21 | - |
| 29 abr 2024 | 16,21 | 16,21 | 16,21 | 16,21 | 16,21 | - |
| 26 abr 2024 | 16,21 | 16,21 | 16,21 | 16,21 | 16,21 | - |
| 25 abr 2024 | 16,21 | 16,21 | 16,21 | 16,21 | 16,21 | - |
| 24 abr 2024 | 16,21 | 16,21 | 16,21 | 16,21 | 16,21 | - |
| 23 abr 2024 | 16,21 | 16,21 | 16,21 | 16,21 | 16,21 | 200 |
| 22 abr 2024 | 15,78 | 15,78 | 15,78 | 15,78 | 15,78 | - |
| 19 abr 2024 | 15,78 | 15,78 | 15,78 | 15,78 | 15,78 | - |
| 18 abr 2024 | 15,78 | 15,78 | 15,78 | 15,78 | 15,78 | - |
| 17 abr 2024 | 15,78 | 15,78 | 15,78 | 15,78 | 15,78 | - |
| 16 abr 2024 | 15,78 | 15,78 | 15,78 | 15,78 | 15,78 | - |
| 15 abr 2024 | 15,78 | 15,78 | 15,78 | 15,78 | 15,78 | - |
| 12 abr 2024 | 15,78 | 15,78 | 15,78 | 15,78 | 15,78 | - |
| 11 abr 2024 | 15,78 | 15,78 | 15,78 | 15,78 | 15,78 | 100 |
| 10 abr 2024 | 17,75 | 17,75 | 17,75 | 17,75 | 17,75 | - |
| 09 abr 2024 | 17,75 | 17,75 | 17,75 | 17,75 | 17,75 | - |
| 08 abr 2024 | 17,75 | 17,75 | 17,75 | 17,75 | 17,75 | - |
| 05 abr 2024 | 17,75 | 17,75 | 17,75 | 17,75 | 17,75 | - |
| 04 abr 2024 | 17,75 | 17,75 | 17,75 | 17,75 | 17,75 | - |
| 03 abr 2024 | 17,75 | 17,75 | 17,75 | 17,75 | 17,75 | - |
| 02 abr 2024 | 17,75 | 17,75 | 17,75 | 17,75 | 17,75 | - |
| 01 abr 2024 | 17,75 | 17,75 | 17,75 | 17,75 | 17,75 | - |
| 28 mar 2024 | 17,75 | 17,75 | 17,75 | 17,75 | 17,75 | - |
| 27 mar 2024 | 17,75 | 17,75 | 17,75 | 17,75 | 17,75 | - |
| 26 mar 2024 | 17,75 | 17,75 | 17,75 | 17,75 | 17,75 | - |
| 25 mar 2024 | 17,75 | 17,75 | 17,75 | 17,75 | 17,75 | - |
| 22 mar 2024 | 17,75 | 17,75 | 17,75 | 17,75 | 17,75 | 500 |
| 21 mar 2024 | 17,75 | 17,75 | 17,75 | 17,75 | 17,75 | - |
| 20 mar 2024 | 17,74 | 17,75 | 17,74 | 17,75 | 17,75 | 200 |
| 19 mar 2024 | 17,20 | 17,20 | 17,20 | 17,20 | 17,20 | - |
| 18 mar 2024 | 17,20 | 17,20 | 17,20 | 17,20 | 17,20 | - |
| 15 mar 2024 | 17,20 | 17,20 | 17,20 | 17,20 | 17,20 | - |
| 14 mar 2024 | 17,20 | 17,20 | 17,20 | 17,20 | 17,20 | - |
| 13 mar 2024 | 17,20 | 17,20 | 17,20 | 17,20 | 17,20 | - |
| 12 mar 2024 | 17,20 | 17,20 | 17,20 | 17,20 | 17,20 | - |
| 11 mar 2024 | 17,20 | 17,20 | 17,20 | 17,20 | 17,20 | 200 |
| 08 mar 2024 | 16,11 | 16,11 | 16,11 | 16,11 | 16,11 | - |
| 07 mar 2024 | 16,11 | 16,11 | 16,11 | 16,11 | 16,11 | - |
| 06 mar 2024 | 16,11 | 16,11 | 16,11 | 16,11 | 16,11 | 130.000 |
| 05 mar 2024 | 16,11 | 16,11 | 16,11 | 16,11 | 16,11 | - |
| 04 mar 2024 | 16,11 | 16,11 | 16,11 | 16,11 | 16,11 | - |
| 01 mar 2024 | 16,11 | 16,11 | 16,11 | 16,11 | 16,11 | - |
| 29 feb 2024 | 16,11 | 16,11 | 16,11 | 16,11 | 16,11 | 200 |
| 28 feb 2024 | 16,86 | 16,86 | 16,86 | 16,86 | 16,86 | - |
| 27 feb 2024 | 16,86 | 16,86 | 16,86 | 16,86 | 16,86 | 10.000 |
| 26 feb 2024 | 16,86 | 16,86 | 16,86 | 16,86 | 16,86 | - |
| 23 feb 2024 | 16,86 | 16,86 | 16,86 | 16,86 | 16,86 | - |
| 22 feb 2024 | 16,86 | 16,86 | 16,86 | 16,86 | 16,86 | 200 |
| 21 feb 2024 | 16,29 | 16,29 | 16,29 | 16,29 | 16,29 | - |
| 20 feb 2024 | 16,29 | 16,29 | 16,29 | 16,29 | 16,29 | 200 |
| 16 feb 2024 | 17,50 | 17,50 | 17,50 | 17,50 | 17,50 | 100 |
| 15 feb 2024 | 20,48 | 20,48 | 20,48 | 20,48 | 20,48 | - |
| 14 feb 2024 | 20,48 | 20,48 | 20,48 | 20,48 | 20,48 | 8100 |
| 13 feb 2024 | 20,48 | 20,48 | 20,48 | 20,48 | 20,48 | - |
| 12 feb 2024 | 20,48 | 20,48 | 20,48 | 20,48 | 20,48 | - |
| 09 feb 2024 | 20,48 | 20,48 | 20,48 | 20,48 | 20,48 | - |
| 08 feb 2024 | 20,48 | 20,48 | 20,48 | 20,48 | 20,48 | - |
| 07 feb 2024 | 20,48 | 20,48 | 20,48 | 20,48 | 20,48 | - |
| 06 feb 2024 | 20,48 | 20,48 | 20,48 | 20,48 | 20,48 | - |
| 05 feb 2024 | 20,48 | 20,48 | 20,48 | 20,48 | 20,48 | 100.000 |
| 02 feb 2024 | 17,78 | 20,49 | 17,78 | 20,48 | 20,48 | 1200 |
| 01 feb 2024 | 16,39 | 16,39 | 16,39 | 16,39 | 16,39 | - |
| 31 ene 2024 | 16,39 | 16,39 | 16,39 | 16,39 | 16,39 | - |
| 30 ene 2024 | 16,39 | 16,39 | 16,39 | 16,39 | 16,39 | - |
| 29 ene 2024 | 16,39 | 16,39 | 16,39 | 16,39 | 16,39 | 200 |
| 26 ene 2024 | 16,50 | 16,50 | 16,50 | 16,50 | 16,50 | - |
| 25 ene 2024 | 15,80 | 16,50 | 15,80 | 16,50 | 16,50 | 500 |
| 24 ene 2024 | 15,80 | 15,80 | 15,80 | 15,80 | 15,80 | - |
| 23 ene 2024 | 15,80 | 15,80 | 15,80 | 15,80 | 15,80 | - |
| 22 ene 2024 | 15,80 | 15,80 | 15,80 | 15,80 | 15,80 | - |
| 19 ene 2024 | 15,95 | 15,95 | 15,80 | 15,80 | 15,80 | 300 |
| 18 ene 2024 | 15,80 | 15,80 | 15,80 | 15,80 | 15,80 | 29.600 |
| 17 ene 2024 | 19,36 | 19,36 | 19,36 | 19,36 | 19,36 | - |
| 16 ene 2024 | 19,36 | 19,36 | 19,36 | 19,36 | 19,36 | - |
| 12 ene 2024 | 19,36 | 19,36 | 19,36 | 19,36 | 19,36 | - |
| 11 ene 2024 | 19,36 | 19,36 | 19,36 | 19,36 | 19,36 | - |
| 10 ene 2024 | 19,36 | 19,36 | 19,36 | 19,36 | 19,36 | - |
| 09 ene 2024 | 19,36 | 19,36 | 19,36 | 19,36 | 19,36 | 2500 |
| 08 ene 2024 | 18,02 | 18,02 | 18,02 | 18,02 | 18,02 | - |
| 05 ene 2024 | 18,02 | 18,02 | 18,02 | 18,02 | 18,02 | - |
| 04 ene 2024 | 18,02 | 18,02 | 18,02 | 18,02 | 18,02 | 100.000 |
| 03 ene 2024 | 18,02 | 18,02 | 18,02 | 18,02 | 18,02 | - |
| 02 ene 2024 | 18,02 | 18,02 | 18,02 | 18,02 | 18,02 | 200 |
| 29 dic 2023 | 21,00 | 21,00 | 21,00 | 21,00 | 21,00 | - |
| 28 dic 2023 | 21,00 | 21,00 | 21,00 | 21,00 | 21,00 | - |
| 28 dic 2023 | 0.035 Dividendo | |||||
| 27 dic 2023 | 21,00 | 21,00 | 21,00 | 21,00 | 20,97 | - |
| 26 dic 2023 | 21,00 | 21,00 | 21,00 | 21,00 | 20,97 | - |
| 22 dic 2023 | 21,00 | 21,00 | 21,00 | 21,00 | 20,97 | - |
| 21 dic 2023 | 21,00 | 21,00 | 21,00 | 21,00 | 20,97 | - |
| 20 dic 2023 | 21,00 | 21,00 | 21,00 | 21,00 | 20,97 | - |
| 19 dic 2023 | 21,00 | 21,00 | 21,00 | 21,00 | 20,97 | - |
| 18 dic 2023 | 21,00 | 21,00 | 21,00 | 21,00 | 20,97 | - |
| 15 dic 2023 | 21,00 | 21,00 | 21,00 | 21,00 | 20,97 | - |
| 14 dic 2023 | 21,00 | 21,00 | 21,00 | 21,00 | 20,97 | 300 |
| 13 dic 2023 | 21,58 | 21,58 | 21,58 | 21,58 | 21,54 | - |
| 12 dic 2023 | 21,58 | 21,58 | 21,58 | 21,58 | 21,54 | - |
| 11 dic 2023 | 21,58 | 21,58 | 21,58 | 21,58 | 21,54 | - |
| *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.