Mercados españoles abiertos en 3 hrs 33 min

National Research Corporation (NRC)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
29,76-5,87 (-16,47%)
Al cierre: 04:00PM EDT
29,90 +0,14 (+0,47%)
Después del cierre: 05:03PM EDT
Intervalo de fechas:
08 may 2023 - 08 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
08 may 202435,7435,7429,6229,7629,76135.000
07 may 202435,3535,8135,0635,6335,6361.100
06 may 202434,9335,4634,7535,1535,1543.500
03 may 202435,0835,1934,4734,8734,8755.600
02 may 202434,8235,1334,1134,9734,9759.400
01 may 202434,3834,8633,7834,6434,6447.800
30 abr 202434,1534,5033,6234,2534,2549.000
29 abr 202433,8534,5333,8534,3034,3055.200
26 abr 202433,4833,8733,3633,8133,8139.900
25 abr 202434,2034,3133,4833,5933,5943.200
24 abr 202434,0134,2733,6434,2734,2742.800
23 abr 202433,5634,6533,5634,2434,2474.200
22 abr 202433,8734,5533,6233,6933,6939.700
19 abr 202432,6734,3732,0834,0334,0368.400
18 abr 202433,1633,5232,6932,8732,8755.600
17 abr 202435,8435,8433,2533,3233,3241.900
16 abr 202433,9934,9133,9434,3634,3635.100
15 abr 202434,0134,3433,6834,2234,2240.300
12 abr 202434,7935,0033,8834,1034,1047.900
11 abr 202435,3235,3334,6934,7534,7551.900
10 abr 202436,5136,7635,0435,4135,4153.200
09 abr 202437,2737,6136,7836,9136,9140.200
08 abr 202437,1837,7536,9737,2737,2731.200
05 abr 202436,9637,3936,5337,0037,0031.900
04 abr 202436,6237,3336,5037,0937,0955.900
03 abr 202436,3236,6436,0836,2636,2649.100
02 abr 202438,9739,4636,4336,5836,5859.000
01 abr 202439,9739,9838,9839,3439,3449.700
28 mar 202439,2539,8439,2539,6139,6161.800
27 mar 202439,8539,8539,3039,4039,4055.600
27 mar 20240.12 Dividendo
26 mar 202439,6640,1339,5539,7039,5886.700
25 mar 202440,0040,0539,2439,4839,3641.800
22 mar 202440,4040,6539,7739,9839,8652.600
21 mar 202440,2840,6940,1240,4040,2884.300
20 mar 202439,9040,5839,6540,3240,2079.200
19 mar 202439,8740,0039,6539,8939,7749.500
18 mar 202439,6140,4439,5039,7739,6547.500
15 mar 202439,4139,8639,4139,7039,5885.200
14 mar 202439,9140,0139,3139,6739,5535.400
13 mar 202439,9840,4039,8140,0739,9538.400
12 mar 202440,1340,4439,9340,0939,9725.100
11 mar 202440,2340,6240,1440,2440,1241.400
08 mar 202440,6840,7740,2640,4640,3472.200
07 mar 202440,3040,7240,0840,4240,3044.300
06 mar 202439,6740,6039,1740,3340,2177.800
05 mar 202440,2040,4439,4739,6539,5350.600
04 mar 202440,4140,8640,0240,2140,0985.700
01 mar 202440,4940,7640,3240,5640,4461.000
29 feb 202441,3241,5039,8340,3240,20123.600
28 feb 202440,6841,4740,3640,9540,8366.000
27 feb 202440,6342,0040,4940,8840,76126.900
26 feb 202439,7440,6539,7440,5640,44140.900
23 feb 202439,7940,1239,4340,0039,8844.000
22 feb 202439,4340,0238,8739,6739,5581.300
21 feb 202439,0039,6839,0039,6039,4826.900
20 feb 202438,9139,3538,4539,0538,9384.600
16 feb 202439,5540,0938,6639,2339,1181.600
15 feb 202439,8840,0439,2639,3839,2686.800
14 feb 202438,1439,9337,1239,8439,7259.600
13 feb 202438,6839,0037,2537,5437,43150.000
12 feb 202438,3939,0838,2738,9938,8747.400
09 feb 202437,9838,7237,7838,4738,3550.800
08 feb 202437,2338,0836,8037,9737,8693.900
07 feb 202437,5637,7437,1637,3437,2344.300
06 feb 202436,8737,6536,6637,5537,4442.500
05 feb 202436,8337,2736,2136,8736,7690.900
02 feb 202438,4739,0436,8137,0136,9055.300
01 feb 202439,4039,7238,4938,8338,7169.400
31 ene 202439,7440,1839,4039,4039,2856.900
30 ene 202440,1140,5139,3139,5639,4441.300
29 ene 202439,9740,1839,8440,0639,9465.100
26 ene 202440,3140,3339,8040,1039,9846.500
25 ene 202440,2840,3039,9340,1039,9852.000
24 ene 202440,1740,1739,7740,0639,9446.000
23 ene 202440,4040,4639,4539,9439,8250.000
22 ene 202439,5240,1839,5240,1840,0652.400
19 ene 202439,7539,7539,0139,2939,1745.100
18 ene 202439,4939,5838,8639,5439,4243.500
17 ene 202439,7140,3539,3939,6039,4871.700
16 ene 202439,0139,7938,9239,7139,5973.700
12 ene 202439,7539,8039,0539,1839,0679.200
11 ene 202439,1139,7838,9039,2839,16100.600
10 ene 202438,1739,1038,1739,0838,9691.900
09 ene 202438,3938,6337,9138,1838,0672.600
08 ene 202437,9038,7837,6538,6038,4868.800
05 ene 202440,2040,2438,0638,1338,01100.500
04 ene 202441,2541,3940,2340,2940,1777.900
03 ene 202441,5942,1840,8841,0240,90479.500
02 ene 202439,6241,3639,4941,2041,08358.300
29 dic 202339,5539,8639,3239,5639,4453.900
28 dic 202339,1539,7739,0139,4139,2951.900
28 dic 20230.12 Dividendo
27 dic 202339,6439,6739,2239,3839,1439.700
26 dic 202340,0940,0939,4839,5639,3245.200
22 dic 202339,7040,1439,5339,9139,6745.600
21 dic 202339,4539,8638,6339,4639,2237.600
20 dic 202339,6740,0138,9139,5339,2960.900
19 dic 202339,9140,1839,2639,5239,2856.900
18 dic 202339,1339,9338,6339,8739,63111.900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...