Mercados españoles cerrados

NMI Holdings, Inc. (NMIH)

NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
33,99-0,24 (-0,70%)
Al cierre: 04:00PM EDT
33,99 0,00 (0,00%)
Después del cierre: 04:02PM EDT
Intervalo de fechas:
06 jul 2023 - 06 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
05 jul 202434,2334,3833,9333,9933,99507.800
03 jul 202434,3934,3933,8934,2334,23310.800
02 jul 202434,0734,5834,0234,2534,25743.700
01 jul 202434,1934,3933,6334,0234,02603.000
28 jun 202433,7234,1133,7034,0434,04997.400
27 jun 202433,2633,4132,9633,4033,40319.700
26 jun 202433,3233,5433,0533,0633,06623.300
25 jun 202433,6733,7533,2933,4833,48377.500
24 jun 202433,2233,8833,1933,7133,71480.800
21 jun 202433,0733,2432,9433,1333,131.249.400
20 jun 202432,5833,2132,5833,0733,07316.800
18 jun 202432,3332,8232,1632,7132,71359.000
17 jun 202431,7932,2931,6732,2632,26382.400
14 jun 202431,7931,9831,7231,7731,77298.500
13 jun 202432,3632,3631,9032,2332,23340.300
12 jun 202432,4232,8532,3532,4832,48422.700
11 jun 202432,3032,3031,6031,8031,80599.100
10 jun 202432,6032,6031,9132,5032,50615.600
07 jun 202432,7832,9632,5432,7232,72252.100
06 jun 202432,8433,2832,8433,0233,02414.900
05 jun 202433,0233,2132,7333,0233,02377.400
04 jun 202433,3333,7232,9733,0633,06433.900
03 jun 202433,3733,6033,1733,5633,56390.100
31 may 202432,9533,1932,8633,1833,18500.500
30 may 202432,3932,8832,3932,8632,86292.300
29 may 202432,1832,3631,9932,1632,16656.800
28 may 202432,7932,8132,3932,4332,43373.600
24 may 202432,8432,9732,6432,7032,70372.300
23 may 202433,2033,4932,4932,5732,57398.000
22 may 202432,8133,3731,5933,0933,09491.400
21 may 202433,3433,8733,2833,7733,77367.000
20 may 202434,1134,2633,3433,3733,37350.800
17 may 202433,8234,2633,6634,2334,23300.300
16 may 202433,6733,8233,4833,7233,72277.500
15 may 202433,7233,7933,3833,6133,61310.200
14 may 202433,5733,6933,2933,5233,52304.100
13 may 202434,2334,3333,4133,4533,45412.900
10 may 202433,5933,9533,5933,9233,92335.300
09 may 202433,5133,7833,3533,6033,601.148.600
08 may 202433,4933,7833,0333,4233,42627.800
07 may 202433,4733,9733,4133,6633,661.391.700
06 may 202432,7133,5832,7033,4133,41463.500
03 may 202432,6432,8031,8532,5132,51669.500
02 may 202431,8532,5131,7332,4732,47807.200
01 may 202430,9432,6630,3531,6531,65615.200
30 abr 202430,9931,2430,6630,8630,86888.800
29 abr 202431,0731,4231,0731,1331,13585.200
26 abr 202430,7831,2330,3031,1131,11585.700
25 abr 202430,6530,9230,3730,8130,81354.500
24 abr 202430,6630,8930,4030,7830,78348.200
23 abr 202430,4930,8630,4230,7930,79347.400
22 abr 202430,2230,5829,9230,4830,48357.100
19 abr 202429,5230,0829,5130,0330,03411.100
18 abr 202429,7029,9229,5029,5929,59354.400
17 abr 202429,8930,0129,3729,5029,50679.000
16 abr 202429,4129,7829,0529,6429,64657.600
15 abr 202429,8930,1129,4629,6429,64742.700
12 abr 202429,8729,8729,3729,8729,87405.500
11 abr 202429,9530,1329,6729,9529,95431.800
10 abr 202430,3930,5329,5329,8429,84552.200
09 abr 202431,3531,3530,7530,8430,84310.500
08 abr 202431,0631,3231,0431,1831,18520.100
05 abr 202430,8231,3230,8231,0331,03400.400
04 abr 202432,1032,2930,7730,7730,77811.700
03 abr 202431,7032,0331,4431,8531,851.324.000
02 abr 202431,5131,7831,2431,5731,57544.900
01 abr 202432,2532,3531,6631,7531,75866.000
28 mar 202432,1932,4432,0932,3432,34558.300
27 mar 202431,3432,1131,3432,1132,11477.400
26 mar 202431,4331,5031,0131,2631,261.245.800
25 mar 202430,8831,4030,8431,1731,17755.900
22 mar 202431,2731,4530,6930,8230,82289.700
21 mar 202431,0031,3730,9031,3131,31587.800
20 mar 202430,0531,2430,0331,0031,00385.000
19 mar 202429,5330,1529,5030,1130,11526.800
18 mar 202429,8330,1129,4929,5329,53629.000
15 mar 202429,7730,1529,7030,0130,011.071.200
14 mar 202429,9130,2329,7729,9029,90351.500
13 mar 202430,0530,6829,9330,0930,09386.000
12 mar 202430,2330,4130,0230,1330,13329.200
11 mar 202429,2730,6929,2730,3730,37555.300
08 mar 202429,6729,8029,2429,2729,27396.200
07 mar 202429,8130,0329,2829,3029,30335.200
06 mar 202429,8030,1229,5029,5029,50516.900
05 mar 202429,4930,0129,4829,5929,59676.900
04 mar 202429,8530,4129,4829,5429,54532.900
01 mar 202430,0130,4129,8430,0530,05468.300
29 feb 202430,7130,7130,0030,0830,08535.400
28 feb 202429,6130,6329,4130,3030,30557.100
27 feb 202429,3229,6929,2829,6129,61912.200
26 feb 202429,4029,5529,2629,2929,29551.300
23 feb 202429,2829,7629,2329,5729,57659.100
22 feb 202429,2929,5228,8229,1729,17831.300
21 feb 202429,0929,8529,0929,4529,45755.300
20 feb 202428,8629,3128,7328,9428,94652.100
16 feb 202429,9529,9529,0329,0529,05796.800
15 feb 202430,7531,8129,3829,7829,78847.400
14 feb 202430,1030,3729,9330,2930,29553.100
13 feb 202429,8130,4629,6129,7729,77832.700
12 feb 202430,2430,7230,1730,4230,42443.600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...