Mercados españoles abiertos en 3 hrs 34 min
S&P 500
5.308,13 +4,86 (+0,09%) Nasdaq
16.794,88 +108,91 (+0,65%) NIKKEI 225
39.135,91 +66,23 (+0,17%) Dólar/Euro
1,0858 -0,0004 (-0,03%) Petróleo Brent
83,27 -0,44 (-0,53%) Bitcoin EUR
65.656,66 +4.308,77 (+7,02%)
Sompo Holdings, Inc. (NHOLF)
Other OTC - Other OTC Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 09:53AM EDT
Intervalo de fechas:
20 may 2023 - 20 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 20 may 2024 | 19,50 | 19,50 | 19,50 | 19,50 | 19,50 | 100 |
| 17 may 2024 | 19,67 | 19,67 | 19,67 | 19,67 | 19,67 | - |
| 16 may 2024 | 19,67 | 19,67 | 19,67 | 19,67 | 19,67 | - |
| 15 may 2024 | 19,67 | 19,67 | 19,67 | 19,67 | 19,67 | 13.600 |
| 14 may 2024 | 19,60 | 19,60 | 19,60 | 19,60 | 19,60 | - |
| 13 may 2024 | 19,60 | 19,60 | 19,60 | 19,60 | 19,60 | - |
| 10 may 2024 | 19,60 | 19,60 | 19,60 | 19,60 | 19,60 | - |
| 09 may 2024 | 19,60 | 19,60 | 19,60 | 19,60 | 19,60 | - |
| 08 may 2024 | 19,60 | 19,60 | 19,60 | 19,60 | 19,60 | 400 |
| 07 may 2024 | 19,81 | 19,81 | 19,81 | 19,81 | 19,81 | - |
| 06 may 2024 | 19,81 | 19,81 | 19,81 | 19,81 | 19,81 | - |
| 03 may 2024 | 19,81 | 19,81 | 19,81 | 19,81 | 19,81 | - |
| 02 may 2024 | 19,81 | 19,81 | 19,81 | 19,81 | 19,81 | 7000 |
| 01 may 2024 | 19,81 | 19,81 | 19,81 | 19,81 | 19,81 | - |
| 30 abr 2024 | 19,81 | 19,81 | 19,81 | 19,81 | 19,81 | 500 |
| 29 abr 2024 | 19,64 | 19,64 | 19,64 | 19,64 | 19,64 | - |
| 26 abr 2024 | 19,64 | 19,64 | 19,64 | 19,64 | 19,64 | - |
| 25 abr 2024 | 19,64 | 19,64 | 19,64 | 19,64 | 19,64 | - |
| 24 abr 2024 | 19,64 | 19,64 | 19,64 | 19,64 | 19,64 | - |
| 23 abr 2024 | 19,64 | 19,64 | 19,64 | 19,64 | 19,64 | - |
| 22 abr 2024 | 19,64 | 19,64 | 19,64 | 19,64 | 19,64 | - |
| 19 abr 2024 | 19,64 | 19,64 | 19,64 | 19,64 | 19,64 | - |
| 18 abr 2024 | 19,70 | 19,70 | 19,64 | 19,64 | 19,64 | 1200 |
| 17 abr 2024 | 21,37 | 21,37 | 21,37 | 21,37 | 21,37 | - |
| 16 abr 2024 | 21,37 | 21,37 | 21,37 | 21,37 | 21,37 | - |
| 15 abr 2024 | 21,37 | 21,37 | 21,37 | 21,37 | 21,37 | - |
| 12 abr 2024 | 21,37 | 21,37 | 21,37 | 21,37 | 21,37 | - |
| 11 abr 2024 | 21,37 | 21,37 | 21,37 | 21,37 | 21,37 | - |
| 10 abr 2024 | 21,37 | 21,37 | 21,37 | 21,37 | 21,37 | - |
| 09 abr 2024 | 21,37 | 21,37 | 21,37 | 21,37 | 21,37 | 500 |
| 08 abr 2024 | 20,64 | 20,64 | 20,64 | 20,64 | 20,64 | 100 |
| 05 abr 2024 | 20,79 | 20,79 | 20,79 | 20,79 | 20,79 | - |
| 04 abr 2024 | 20,79 | 20,79 | 20,79 | 20,79 | 20,79 | 300 |
| 03 abr 2024 | 20,77 | 20,77 | 20,77 | 20,77 | 20,77 | - |
| 02 abr 2024 | 20,77 | 20,77 | 20,77 | 20,77 | 20,77 | 100 |
| 01 abr 2024 | 20,85 | 20,85 | 20,85 | 20,85 | 20,85 | 100 |
| 28 mar 2024 | 62,92 | 62,92 | 62,92 | 62,92 | 62,92 | - |
| 28 mar 2024 | 0.331 Dividendo | |||||
| 28 mar 2024 | 3:1 Split de acciones | |||||
| 27 mar 2024 | 20,97 | 20,97 | 20,97 | 20,97 | 20,64 | - |
| 26 mar 2024 | 20,97 | 20,97 | 20,97 | 20,97 | 20,64 | - |
| 25 mar 2024 | 20,97 | 20,97 | 20,97 | 20,97 | 20,64 | - |
| 22 mar 2024 | 20,97 | 20,97 | 20,97 | 20,97 | 20,64 | - |
| 21 mar 2024 | 20,97 | 20,97 | 20,97 | 20,97 | 20,64 | - |
| 20 mar 2024 | 20,97 | 20,97 | 20,97 | 20,97 | 20,64 | 300 |
| 19 mar 2024 | 20,33 | 20,33 | 20,33 | 20,33 | 20,01 | - |
| 18 mar 2024 | 20,33 | 20,33 | 20,33 | 20,33 | 20,01 | - |
| 15 mar 2024 | 20,33 | 20,33 | 20,33 | 20,33 | 20,01 | - |
| 14 mar 2024 | 20,33 | 20,33 | 20,33 | 20,33 | 20,01 | - |
| 13 mar 2024 | 20,33 | 20,33 | 20,33 | 20,33 | 20,01 | 2400 |
| 12 mar 2024 | 19,98 | 19,98 | 19,98 | 19,98 | 19,66 | - |
| 11 mar 2024 | 19,98 | 19,98 | 19,98 | 19,98 | 19,66 | - |
| 08 mar 2024 | 19,98 | 19,98 | 19,98 | 19,98 | 19,66 | - |
| 07 mar 2024 | 19,98 | 19,98 | 19,98 | 19,98 | 19,66 | - |
| 06 mar 2024 | 19,98 | 19,98 | 19,98 | 19,98 | 19,66 | - |
| 05 mar 2024 | 19,98 | 19,98 | 19,98 | 19,98 | 19,66 | - |
| 04 mar 2024 | 19,98 | 19,98 | 19,98 | 19,98 | 19,66 | 600 |
| 01 mar 2024 | 19,72 | 19,72 | 19,72 | 19,72 | 19,41 | - |
| 29 feb 2024 | 19,72 | 19,72 | 19,72 | 19,72 | 19,41 | - |
| 28 feb 2024 | 19,72 | 19,72 | 19,72 | 19,72 | 19,41 | 600 |
| 27 feb 2024 | 18,56 | 18,56 | 18,56 | 18,56 | 18,26 | 600 |
| 26 feb 2024 | 20,00 | 20,00 | 20,00 | 20,00 | 19,68 | - |
| 23 feb 2024 | 20,00 | 20,00 | 20,00 | 20,00 | 19,68 | - |
| 22 feb 2024 | 20,00 | 20,00 | 20,00 | 20,00 | 19,68 | 2100 |
| 21 feb 2024 | 20,00 | 20,00 | 20,00 | 20,00 | 19,68 | - |
| 20 feb 2024 | 20,00 | 20,00 | 20,00 | 20,00 | 19,68 | - |
| 16 feb 2024 | 20,00 | 20,00 | 20,00 | 20,00 | 19,68 | - |
| 15 feb 2024 | 19,85 | 20,00 | 19,67 | 20,00 | 19,68 | 2400 |
| 14 feb 2024 | 18,33 | 18,33 | 18,33 | 18,33 | 18,04 | 300 |
| 13 feb 2024 | 17,29 | 17,29 | 17,29 | 17,29 | 17,02 | - |
| 12 feb 2024 | 17,29 | 17,29 | 17,29 | 17,29 | 17,02 | - |
| 09 feb 2024 | 17,29 | 17,29 | 17,29 | 17,29 | 17,02 | 300 |
| 08 feb 2024 | 15,46 | 15,46 | 15,46 | 15,46 | 15,22 | - |
| 07 feb 2024 | 15,46 | 15,46 | 15,46 | 15,46 | 15,22 | - |
| 06 feb 2024 | 15,46 | 15,46 | 15,46 | 15,46 | 15,22 | - |
| 05 feb 2024 | 15,46 | 15,46 | 15,46 | 15,46 | 15,22 | - |
| 02 feb 2024 | 15,46 | 15,46 | 15,46 | 15,46 | 15,22 | - |
| 01 feb 2024 | 15,46 | 15,46 | 15,46 | 15,46 | 15,22 | - |
| 31 ene 2024 | 15,46 | 15,46 | 15,46 | 15,46 | 15,22 | - |
| 30 ene 2024 | 15,46 | 15,46 | 15,46 | 15,46 | 15,22 | - |
| 29 ene 2024 | 15,46 | 15,46 | 15,46 | 15,46 | 15,22 | - |
| 26 ene 2024 | 15,46 | 15,46 | 15,46 | 15,46 | 15,22 | - |
| 25 ene 2024 | 15,46 | 15,46 | 15,46 | 15,46 | 15,22 | - |
| 24 ene 2024 | 15,46 | 15,46 | 15,46 | 15,46 | 15,22 | - |
| 23 ene 2024 | 15,46 | 15,46 | 15,46 | 15,46 | 15,22 | - |
| 22 ene 2024 | 15,46 | 15,46 | 15,46 | 15,46 | 15,22 | - |
| 19 ene 2024 | 15,46 | 15,46 | 15,46 | 15,46 | 15,22 | - |
| 18 ene 2024 | 15,46 | 15,46 | 15,46 | 15,46 | 15,22 | - |
| 17 ene 2024 | 15,46 | 15,46 | 15,46 | 15,46 | 15,22 | - |
| 16 ene 2024 | 15,46 | 15,46 | 15,46 | 15,46 | 15,22 | - |
| 12 ene 2024 | 15,46 | 15,46 | 15,46 | 15,46 | 15,22 | - |
| 11 ene 2024 | 15,46 | 15,46 | 15,46 | 15,46 | 15,22 | - |
| 10 ene 2024 | 15,46 | 15,46 | 15,46 | 15,46 | 15,22 | 2400 |
| 09 ene 2024 | 15,46 | 15,46 | 15,46 | 15,46 | 15,22 | - |
| 08 ene 2024 | 15,46 | 15,46 | 15,46 | 15,46 | 15,22 | - |
| 05 ene 2024 | 15,46 | 15,46 | 15,46 | 15,46 | 15,22 | - |
| 04 ene 2024 | 15,46 | 15,46 | 15,46 | 15,46 | 15,22 | - |
| 03 ene 2024 | 15,46 | 15,46 | 15,46 | 15,46 | 15,22 | - |
| 02 ene 2024 | 15,46 | 15,46 | 15,46 | 15,46 | 15,22 | - |
| 29 dic 2023 | 15,46 | 15,46 | 15,46 | 15,46 | 15,22 | - |
| *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.