Mercados españoles abiertos en 8 hrs 53 min

NorthQuest Capital (NQCFX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
26,18+0,06 (+0,23%)
Al cierre: 08:00PM EDT
Intervalo de fechas:
04 jul 2023 - 04 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 jul 202426,1826,1826,1826,1826,18-
02 jul 202426,1226,1226,1226,1226,12-
01 jul 202425,9425,9425,9425,9425,94-
28 jun 202426,0626,0626,0626,0626,06-
27 jun 202426,0126,0126,0126,0126,01-
26 jun 202425,8925,8925,8925,8925,89-
25 jun 202425,9025,9025,9025,9025,90-
24 jun 202426,0526,0526,0526,0526,05-
21 jun 202426,1426,1426,1426,1426,14-
20 jun 202426,1426,1426,1426,1426,14-
18 jun 202426,2926,2926,2926,2926,29-
17 jun 202426,2126,2126,2126,2126,21-
14 jun 202425,8625,8625,8625,8625,86-
13 jun 202426,0026,0026,0026,0026,00-
12 jun 202425,8925,8925,8925,8925,89-
11 jun 202425,4625,4625,4625,4625,46-
10 jun 202425,2825,2825,2825,2825,28-
07 jun 202425,1125,1125,1125,1125,11-
06 jun 202425,2425,2425,2425,2425,24-
05 jun 202425,3225,3225,3225,3225,32-
04 jun 202425,0125,0125,0125,0125,01-
03 jun 202424,9724,9724,9724,9724,97-
31 may 202425,2125,2125,2125,2125,21-
30 may 202425,0225,0225,0225,0225,02-
29 may 202425,0925,0925,0925,0925,09-
28 may 202425,3325,3325,3325,3325,33-
24 may 202425,4925,4925,4925,4925,49-
23 may 202425,4925,4925,4925,4925,49-
22 may 202425,8825,8825,8825,8825,88-
21 may 202425,9225,9225,9225,9225,92-
20 may 202425,8725,8725,8725,8725,87-
17 may 202425,8325,8325,8325,8325,83-
16 may 202425,7525,7525,7525,7525,75-
15 may 202425,9425,9425,9425,9425,94-
14 may 202425,5425,5425,5425,5425,54-
13 may 202425,4125,4125,4125,4125,41-
10 may 202425,5325,5325,5325,5325,53-
09 may 202425,4525,4525,4525,4525,45-
08 may 202425,2925,2925,2925,2925,29-
07 may 202425,2425,2425,2425,2425,24-
06 may 202425,2125,2125,2125,2125,21-
03 may 202424,9824,9824,9824,9824,98-
02 may 202424,7424,7424,7424,7424,74-
01 may 202424,4824,4824,4824,4824,48-
30 abr 202424,6224,6224,6224,6224,62-
29 abr 202425,0925,0925,0925,0925,09-
26 abr 202425,0525,0525,0525,0525,05-
25 abr 202424,9224,9224,9224,9224,92-
24 abr 202424,9224,9224,9224,9224,92-
23 abr 202424,8024,8024,8024,8024,80-
22 abr 202424,5724,5724,5724,5724,57-
19 abr 202424,4624,4624,4624,4624,46-
18 abr 202424,6724,6724,6724,6724,67-
17 abr 202424,8024,8024,8024,8024,80-
16 abr 202424,9424,9424,9424,9424,94-
15 abr 202424,9024,9024,9024,9024,90-
12 abr 202425,2425,2425,2425,2425,24-
11 abr 202425,7025,7025,7025,7025,70-
10 abr 202425,6025,6025,6025,6025,60-
09 abr 202426,0126,0126,0126,0126,01-
08 abr 202426,0226,0226,0226,0226,02-
05 abr 202426,0126,0126,0126,0126,01-
04 abr 202425,6825,6825,6825,6825,68-
03 abr 202425,9225,9225,9225,9225,92-
02 abr 202425,8625,8625,8625,8625,86-
01 abr 202426,1326,1326,1326,1326,13-
28 mar 202426,3126,3126,3126,3126,31-
27 mar 202426,2726,2726,2726,2726,27-
26 mar 202426,0526,0526,0526,0526,05-
25 mar 202426,1326,1326,1326,1326,13-
22 mar 202426,3326,3326,3326,3326,33-
21 mar 202426,5026,5026,5026,5026,50-
20 mar 202426,2826,2826,2826,2826,28-
19 mar 202426,0326,0326,0326,0326,03-
18 mar 202425,8625,8625,8625,8625,86-
15 mar 202425,7925,7925,7925,7925,79-
14 mar 202425,9525,9525,9525,9525,95-
13 mar 202426,0326,0326,0326,0326,03-
12 mar 202426,1426,1426,1426,1426,14-
11 mar 202425,9125,9125,9125,9125,91-
08 mar 202425,9925,9925,9925,9925,99-
07 mar 202426,1926,1926,1926,1926,19-
06 mar 202425,9525,9525,9525,9525,95-
05 mar 202425,7725,7725,7725,7725,77-
04 mar 202426,0426,0426,0426,0426,04-
01 mar 202426,1926,1926,1926,1926,19-
29 feb 202426,0426,0426,0426,0426,04-
28 feb 202425,9925,9925,9925,9925,99-
27 feb 202425,9925,9925,9925,9925,99-
26 feb 202425,9125,9125,9125,9125,91-
23 feb 202425,9725,9725,9725,9725,97-
22 feb 202425,9825,9825,9825,9825,98-
21 feb 202425,4825,4825,4825,4825,48-
20 feb 202425,4325,4325,4325,4325,43-
16 feb 202425,6225,6225,6225,6225,62-
15 feb 202425,7525,7525,7525,7525,75-
14 feb 202425,7125,7125,7125,7125,71-
13 feb 202425,3625,3625,3625,3625,36-
12 feb 202425,7425,7425,7425,7425,74-
09 feb 202425,8425,8425,8425,8425,84-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...