Mercados españoles abiertos en 8 hrs 54 min

Nidec Corporation (NNDNF)

Other OTC - Other OTC Precio demorado. Divisa en USD
Añadir a la lista de favoritos
44,33+0,83 (+1,91%)
Al cierre: 09:41AM EDT
Intervalo de fechas:
18 abr 2023 - 18 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
18 abr 202442,5644,3342,5644,3344,33805
17 abr 202443,5043,5043,5043,5043,5016.200
16 abr 202443,1143,1143,1143,1143,1110.600
15 abr 202442,4142,4140,8540,8540,856900
12 abr 202442,4542,4641,2041,2041,201700
11 abr 202441,5241,5240,7540,7540,751400
10 abr 202440,3040,3040,3040,3040,30-
09 abr 202440,0140,3040,0140,3040,303900
08 abr 202441,3841,3840,4540,4540,451600
05 abr 202440,2840,2839,9039,9039,90600
04 abr 202441,7241,7240,2540,2540,251000
03 abr 202441,9941,9940,3340,3340,334500
02 abr 202441,3541,3541,3541,3541,35500
01 abr 202442,5642,5641,0041,0041,007300
28 mar 202441,3541,3541,3541,3541,35700
28 mar 20240.264 Dividendo
27 mar 202441,5841,5840,7540,7540,49900
26 mar 202441,3441,7041,3441,7041,43700
25 mar 202442,7042,7041,6541,6541,381600
22 mar 202443,1543,1542,0042,0041,731500
21 mar 202440,1340,1340,1340,1339,87-
20 mar 202440,1340,1340,1340,1339,87-
19 mar 202440,1340,1340,1340,1339,87500
18 mar 202440,3140,3139,2039,2038,9515.400
15 mar 202438,5038,5036,6737,0036,762100
14 mar 202438,1138,1136,9536,9536,712200
13 mar 202436,2436,5036,2436,5036,262600
12 mar 202436,6937,4036,6537,4037,162200
11 mar 202436,9737,7536,9737,7537,511700
08 mar 202437,1537,6537,1537,6537,411200
07 mar 202437,9837,9837,9837,9837,732400
06 mar 202437,0938,0037,0838,0037,751400
05 mar 202437,3337,3337,3337,3337,09500
04 mar 202437,3337,3337,3337,3337,09400
01 mar 202437,0738,1537,0738,1537,901600
29 feb 202437,2737,8037,2737,8037,564300
28 feb 202438,9738,9737,8037,8037,56700
27 feb 202437,6939,0537,6938,5038,253400
26 feb 202436,9137,7036,9137,7037,46900
23 feb 202438,7338,7338,7338,7338,48500
22 feb 202437,0038,1537,0038,1537,901800
21 feb 202438,6438,6438,0038,0037,75400
20 feb 202439,6539,6537,6437,6437,40800
16 feb 202437,2737,7537,2737,7537,514800
15 feb 202436,8337,6536,8337,6537,413800
14 feb 202437,0837,0835,7436,5036,265800
13 feb 202436,8136,8136,2636,4036,1611.300
12 feb 202435,8437,7635,8437,1036,861200
09 feb 202435,8336,7835,8336,6536,411000
08 feb 202436,2036,2036,0536,0535,827700
07 feb 202436,6036,6036,6036,6036,36300
06 feb 202436,6036,6036,6036,6036,36600
05 feb 202438,1338,1337,1037,1036,86700
02 feb 202436,0636,9536,0636,9536,711200
01 feb 202436,9037,3336,9037,3337,0910.200
31 ene 202437,5437,5437,4237,4237,181000
30 ene 202438,7338,7337,4937,4937,258300
29 ene 202438,8438,8538,1538,1537,905500
26 ene 202438,7638,7638,0038,2037,954400
25 ene 202438,0039,2838,0038,5038,25700
24 ene 202438,8839,0738,2539,0738,821200
23 ene 202440,9440,9439,8539,8539,591300
22 ene 202440,1340,1438,2439,3039,0511.100
19 ene 202439,6339,6337,6039,0538,805900
18 ene 202439,7839,7838,8038,8038,554400
17 ene 202439,4839,4839,2039,2038,95700
16 ene 202441,5641,5640,9540,9540,6822.800
12 ene 202441,5641,5640,5040,9540,685100
11 ene 202441,0841,0839,5540,3040,045600
10 ene 202439,1339,1339,1339,1338,881200
09 ene 202440,1540,1540,1540,1539,89400
08 ene 202440,4940,4940,0540,1539,8916.300
05 ene 202440,2740,2739,5539,5539,2911.600
04 ene 202440,4940,4939,8039,8039,543300
03 ene 202440,2540,2539,5039,5039,242600
02 ene 202440,8241,0439,6539,6539,3914.100
29 dic 202341,2541,2539,1240,3340,074900
28 dic 202341,5541,5540,4140,7040,446200
27 dic 202338,9139,7138,9139,4039,147400
26 dic 202337,2339,7436,8838,9038,656100
22 dic 202337,9940,0237,9439,0038,754200
21 dic 202338,1340,1738,1339,5039,245400
20 dic 202338,6138,7338,5238,5238,273900
19 dic 202337,6639,3437,6639,1038,856900
18 dic 202339,3039,3337,7038,8038,556900
15 dic 202338,6339,4038,6339,0438,798000
14 dic 202337,5839,3337,5838,5038,2511.400
13 dic 202337,4038,7037,3938,7038,459200
12 dic 202335,6438,1835,6437,9037,655900
11 dic 202337,4138,0737,4137,8537,607200
08 dic 202336,3438,4036,1637,3037,066300
07 dic 202336,2138,0836,2137,4037,168100
06 dic 202336,0437,3036,0437,1036,8629.400
05 dic 202335,6937,9935,6936,7036,469500
04 dic 202338,2538,2535,9337,1036,866900
01 dic 202338,2738,3836,8737,6037,368700
30 nov 202337,0338,9237,0337,6037,361900
29 nov 202337,2737,9537,2737,9537,703500
28 nov 202337,2338,2037,2338,2037,957000
27 nov 202337,8039,3137,8039,0038,757700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...