Mercados españoles cerrados en 6 hrs 12 min

Nippon Yusen Kabushiki Kaisha (NPNYY)

OTC Markets OTCPK - OTC Markets OTCPK Precio demorado. Divisa en USD
Añadir a la lista de favoritos
5,89+0,02 (+0,34%)
Al cierre: 03:44PM EDT
Intervalo de fechas:
26 jun 2023 - 26 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
25 jun 20245,956,065,865,885,8893.200
24 jun 20245,896,015,815,835,8346.100
21 jun 20246,056,055,825,865,8640.400
20 jun 20245,755,875,755,855,8533.200
18 jun 20246,106,126,086,116,1168.000
17 jun 20245,936,005,935,995,9966.600
14 jun 20246,076,086,066,066,0620.600
13 jun 20245,986,055,905,915,9145.600
12 jun 20246,176,216,106,156,1534.000
11 jun 20246,266,266,146,146,1449.200
10 jun 20246,316,366,316,366,3625.800
07 jun 20246,456,486,456,466,4616.200
06 jun 20246,436,486,366,406,4025.700
05 jun 20246,516,516,266,326,3268.100
04 jun 20246,596,596,456,486,4837.600
03 jun 20246,366,626,366,626,6259.900
31 may 20246,336,336,246,286,2811.900
30 may 20246,206,366,206,366,3670.200
29 may 20246,226,396,226,346,3459.700
28 may 20246,626,626,456,566,5612.900
24 may 20246,236,236,006,196,1912.500
23 may 20246,176,176,136,136,1323.300
22 may 20246,326,326,136,136,1311.700
21 may 20246,336,366,336,366,3610.300
20 may 20246,286,356,286,336,3324.700
17 may 20246,296,316,256,256,2520.500
16 may 20246,146,206,086,176,178300
15 may 20246,146,206,136,176,1720.000
14 may 20245,926,075,926,046,0413.100
13 may 20245,885,925,885,885,8832.200
10 may 20245,755,945,755,885,8825.400
09 may 20245,655,705,655,675,6726.200
08 may 20245,725,755,635,645,6441.100
07 may 20245,565,565,475,475,4728.000
06 may 20245,745,745,495,495,4914.900
03 may 20245,555,585,505,525,5220.700
02 may 20245,445,605,435,515,5119.500
01 may 20245,445,485,425,445,447600
30 abr 20245,505,645,505,635,6346.300
29 abr 20245,355,455,245,405,4013.700
26 abr 20245,275,355,165,325,3233.600
25 abr 20245,235,285,225,225,2245.600
24 abr 20245,355,355,315,315,3116.400
23 abr 20245,335,425,295,315,3127.500
22 abr 20245,305,465,305,465,4642.400
19 abr 20245,385,405,345,345,3414.300
18 abr 20245,305,335,225,235,2357.200
17 abr 20245,205,225,195,195,1952.800
16 abr 20245,305,305,105,155,1577.600
15 abr 20245,365,425,345,385,3878.500
12 abr 20245,185,295,105,215,2113.400
11 abr 20245,345,345,275,305,3052.700
10 abr 20245,285,335,195,235,2323.100
09 abr 20245,365,385,285,285,2848.800
08 abr 20245,375,405,345,375,3753.900
05 abr 20245,375,395,335,355,3517.400
04 abr 20245,415,415,255,335,3335.800
03 abr 20245,315,385,275,315,31211.600
02 abr 20245,195,245,155,165,1636.100
01 abr 20245,205,315,205,275,2735.100
28 mar 20245,495,555,425,475,4730.100
27 mar 20245,565,565,435,435,4327.600
26 mar 20245,355,495,355,445,4446.500
25 mar 20245,315,605,315,445,44112.600
22 mar 20245,565,645,535,585,5815.200
21 mar 20245,555,605,545,545,5437.700
20 mar 20245,585,795,585,725,7220.000
19 mar 20245,955,955,715,745,7472.900
18 mar 20245,805,975,805,885,8833.600
15 mar 20245,775,795,715,725,7273.000
14 mar 20245,925,925,755,765,7664.200
13 mar 20245,905,905,745,815,8128.900
12 mar 20246,026,075,976,006,0046.900
11 mar 20246,156,156,026,076,0730.800
08 mar 20246,286,366,196,206,2028.700
07 mar 20246,206,296,206,276,2726.000
06 mar 20246,196,316,196,276,2731.900
05 mar 20246,336,336,196,196,1928.100
04 mar 20246,216,326,216,256,2534.400
01 mar 20246,596,606,366,396,3920.600
29 feb 20246,196,486,196,376,3752.400
28 feb 20246,306,346,306,346,3416.700
27 feb 20246,546,546,236,316,3132.800
26 feb 20246,406,446,396,446,4450.500
23 feb 20246,586,586,386,496,4914.200
22 feb 20246,686,686,436,526,5220.500
21 feb 20246,496,606,426,526,5241.900
20 feb 20246,406,506,386,506,5027.000
16 feb 20246,336,426,326,396,3925.000
15 feb 20246,446,496,386,416,4141.900
14 feb 20246,506,516,366,456,4541.100
13 feb 20246,126,266,126,216,2124.400
12 feb 20246,206,236,116,186,1857.100
09 feb 20246,136,226,086,216,2161.700
08 feb 20246,116,206,056,146,1491.500
07 feb 20246,546,636,546,636,6364.000
06 feb 20246,446,466,406,446,4438.600
05 feb 20246,506,526,476,526,5222.900
02 feb 20246,676,796,666,736,7344.000
01 feb 20246,966,996,706,806,8017.900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...