Mercados españoles abiertos en 1 hr 52 mins
S&P 500
5.469,30 +21,43 (+0,39%) Nasdaq
17.717,65 +220,84 (+1,26%) NIKKEI 225
39.644,64 +471,49 (+1,20%) Dólar/Euro
1,0714 -0,0002 (-0,02%) Petróleo Brent
85,38 +0,37 (+0,44%) Bitcoin EUR
57.649,32 +357,18 (+0,62%)
Nissan Motor Co., Ltd. (NSANF)
OTC Markets OTCPK - OTC Markets OTCPK Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 09:30AM EDT
Intervalo de fechas:
26 jun 2023 - 26 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 25 jun 2024 | 3,5100 | 3,5100 | 3,5100 | 3,5100 | 3,5100 | - |
| 24 jun 2024 | 3,6200 | 3,6200 | 3,5100 | 3,5100 | 3,5100 | 300 |
| 21 jun 2024 | 3,4300 | 3,4300 | 3,4300 | 3,4300 | 3,4300 | - |
| 20 jun 2024 | 3,5200 | 3,5200 | 3,2700 | 3,4300 | 3,4300 | 3400 |
| 18 jun 2024 | 3,4800 | 3,4800 | 3,4800 | 3,4800 | 3,4800 | 900 |
| 17 jun 2024 | 3,3300 | 3,3500 | 3,3300 | 3,3500 | 3,3500 | 1300 |
| 14 jun 2024 | 3,4800 | 3,4800 | 3,4800 | 3,4800 | 3,4800 | - |
| 13 jun 2024 | 3,1400 | 3,4800 | 3,1400 | 3,4800 | 3,4800 | 7900 |
| 12 jun 2024 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 200.200 |
| 11 jun 2024 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | 28.400 |
| 10 jun 2024 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | 200 |
| 07 jun 2024 | 3,1900 | 3,1900 | 3,1900 | 3,1900 | 3,1900 | - |
| 06 jun 2024 | 3,1900 | 3,1900 | 3,1900 | 3,1900 | 3,1900 | 100 |
| 05 jun 2024 | 3,5900 | 3,5900 | 3,5900 | 3,5900 | 3,5900 | - |
| 04 jun 2024 | 3,4600 | 3,5900 | 3,4600 | 3,5900 | 3,5900 | 1100 |
| 03 jun 2024 | 3,7300 | 3,7300 | 3,7300 | 3,7300 | 3,7300 | 81.000 |
| 31 may 2024 | 3,5800 | 3,5800 | 3,5800 | 3,5800 | 3,5800 | 400 |
| 30 may 2024 | 3,4900 | 3,4900 | 3,4900 | 3,4900 | 3,4900 | - |
| 29 may 2024 | 3,5000 | 3,5000 | 3,4900 | 3,4900 | 3,4900 | 2100 |
| 28 may 2024 | 3,5200 | 3,5200 | 3,5200 | 3,5200 | 3,5200 | - |
| 24 may 2024 | 3,5200 | 3,5200 | 3,5200 | 3,5200 | 3,5200 | - |
| 23 may 2024 | 3,5500 | 3,5500 | 3,5200 | 3,5200 | 3,5200 | 2100 |
| 22 may 2024 | 3,5100 | 3,5100 | 3,5100 | 3,5100 | 3,5100 | 600 |
| 21 may 2024 | 3,5500 | 3,5500 | 3,5500 | 3,5500 | 3,5500 | 102.800 |
| 20 may 2024 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | - |
| 17 may 2024 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | 24.700 |
| 16 may 2024 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | 28.000 |
| 15 may 2024 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | 300 |
| 14 may 2024 | 3,5600 | 3,6600 | 3,5400 | 3,6600 | 3,6600 | 17.100 |
| 13 may 2024 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 300 |
| 10 may 2024 | 3,6600 | 3,6600 | 3,5900 | 3,6100 | 3,6100 | 56.900 |
| 09 may 2024 | 3,6700 | 3,6700 | 3,6700 | 3,6700 | 3,6700 | 11.700 |
| 08 may 2024 | 3,7200 | 3,7200 | 3,7200 | 3,7200 | 3,7200 | 300 |
| 07 may 2024 | 3,8500 | 3,8500 | 3,8500 | 3,8500 | 3,8500 | - |
| 06 may 2024 | 3,8000 | 3,8500 | 3,8000 | 3,8500 | 3,8500 | 2000 |
| 03 may 2024 | 3,6600 | 3,7900 | 3,6600 | 3,7900 | 3,7900 | 9000 |
| 02 may 2024 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | - |
| 01 may 2024 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | 28.000 |
| 30 abr 2024 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | 100 |
| 29 abr 2024 | 3,6200 | 3,6200 | 3,6200 | 3,6200 | 3,6200 | - |
| 26 abr 2024 | 3,6200 | 3,6200 | 3,6200 | 3,6200 | 3,6200 | 39.800 |
| 25 abr 2024 | 3,5500 | 3,5500 | 3,5000 | 3,5500 | 3,5500 | 700 |
| 24 abr 2024 | 3,6400 | 3,6400 | 3,6200 | 3,6200 | 3,6200 | 224.400 |
| 23 abr 2024 | 3,6200 | 3,6200 | 3,6200 | 3,6200 | 3,6200 | 59.300 |
| 22 abr 2024 | 3,6800 | 3,6800 | 3,6000 | 3,6000 | 3,6000 | 1600 |
| 19 abr 2024 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | 19.600 |
| 18 abr 2024 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | - |
| 17 abr 2024 | 3,8000 | 3,8000 | 3,6800 | 3,6800 | 3,6800 | 1500 |
| 16 abr 2024 | 3,7300 | 3,7300 | 3,7300 | 3,7300 | 3,7300 | - |
| 15 abr 2024 | 3,7300 | 3,7300 | 3,7300 | 3,7300 | 3,7300 | 300 |
| 12 abr 2024 | 3,8400 | 3,8400 | 3,8400 | 3,8400 | 3,8400 | 500 |
| 11 abr 2024 | 3,8400 | 3,8400 | 3,8400 | 3,8400 | 3,8400 | - |
| 10 abr 2024 | 3,8900 | 3,8900 | 3,8200 | 3,8400 | 3,8400 | 34.500 |
| 09 abr 2024 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 100 |
| 08 abr 2024 | 3,9000 | 3,9000 | 3,8900 | 3,8900 | 3,8900 | 2000 |
| 05 abr 2024 | 3,8300 | 3,8300 | 3,7700 | 3,7700 | 3,7700 | 1400 |
| 04 abr 2024 | 3,9000 | 3,9000 | 3,8700 | 3,8700 | 3,8700 | 1400 |
| 03 abr 2024 | 3,8700 | 3,8700 | 3,8700 | 3,8700 | 3,8700 | - |
| 02 abr 2024 | 3,8500 | 3,8700 | 3,8500 | 3,8700 | 3,8700 | 600 |
| 01 abr 2024 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | 1000 |
| 28 mar 2024 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 15.900 |
| 28 mar 2024 | 0.066 Dividendo | |||||
| 27 mar 2024 | 4,0000 | 4,0000 | 3,9900 | 4,0000 | 3,9340 | 1200 |
| 26 mar 2024 | 4,1000 | 4,1000 | 4,1000 | 4,1000 | 4,0324 | 2100 |
| 25 mar 2024 | 4,1600 | 4,1600 | 4,0300 | 4,0300 | 3,9635 | 1100 |
| 22 mar 2024 | 4,2500 | 4,3000 | 4,2500 | 4,3000 | 4,2291 | 5900 |
| 21 mar 2024 | 4,1300 | 4,2500 | 4,1300 | 4,2500 | 4,1799 | 5500 |
| 20 mar 2024 | 4,0400 | 4,1200 | 4,0400 | 4,0800 | 4,0127 | 1700 |
| 19 mar 2024 | 3,9900 | 4,0400 | 3,9900 | 4,0400 | 3,9733 | 5400 |
| 18 mar 2024 | 3,8100 | 3,8100 | 3,8100 | 3,8100 | 3,7471 | 15.700 |
| 15 mar 2024 | 3,8100 | 3,9400 | 3,8100 | 3,8100 | 3,7471 | 4100 |
| 14 mar 2024 | 3,8400 | 3,8400 | 3,7200 | 3,7200 | 3,6586 | 2300 |
| 13 mar 2024 | 3,7400 | 3,8200 | 3,7400 | 3,8200 | 3,7570 | 2000 |
| 12 mar 2024 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 3,6390 | 5600 |
| 11 mar 2024 | 3,6000 | 3,7000 | 3,6000 | 3,7000 | 3,6390 | 9300 |
| 08 mar 2024 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,7373 | - |
| 07 mar 2024 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,7373 | 200 |
| 06 mar 2024 | 3,9400 | 3,9400 | 3,9400 | 3,9400 | 3,8750 | - |
| 05 mar 2024 | 3,9400 | 3,9400 | 3,9400 | 3,9400 | 3,8750 | - |
| 04 mar 2024 | 3,9400 | 3,9400 | 3,9400 | 3,9400 | 3,8750 | 100 |
| 01 mar 2024 | 3,9400 | 3,9400 | 3,9400 | 3,9400 | 3,8750 | 100 |
| 29 feb 2024 | 4,0000 | 4,0000 | 3,9500 | 3,9500 | 3,8848 | 15.000 |
| 28 feb 2024 | 3,8500 | 3,8500 | 3,8500 | 3,8500 | 3,7865 | 1000 |
| 27 feb 2024 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | 3,6980 | - |
| 26 feb 2024 | 3,6800 | 3,7600 | 3,6800 | 3,7600 | 3,6980 | 61.700 |
| 23 feb 2024 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | 3,6881 | 100 |
| 22 feb 2024 | 3,6500 | 3,6500 | 3,6500 | 3,6500 | 3,5898 | 300 |
| 21 feb 2024 | 3,6300 | 3,6300 | 3,6300 | 3,6300 | 3,5701 | - |
| 20 feb 2024 | 3,6300 | 3,6300 | 3,6300 | 3,6300 | 3,5701 | - |
| 16 feb 2024 | 3,6300 | 3,6300 | 3,6300 | 3,6300 | 3,5701 | - |
| 15 feb 2024 | 3,6300 | 3,6300 | 3,6300 | 3,6300 | 3,5701 | 3000 |
| 14 feb 2024 | 3,7000 | 3,7000 | 3,6100 | 3,6100 | 3,5504 | 900 |
| 13 feb 2024 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | 3,7176 | 100 |
| 12 feb 2024 | 3,7700 | 3,7700 | 3,7700 | 3,7700 | 3,7078 | 100 |
| 09 feb 2024 | 3,8600 | 3,8600 | 3,8000 | 3,8000 | 3,7373 | 2300 |
| 08 feb 2024 | 4,0400 | 4,0400 | 4,0400 | 4,0400 | 3,9733 | 100 |
| 07 feb 2024 | 4,1300 | 4,2000 | 4,1300 | 4,1400 | 4,0717 | 6100 |
| 06 feb 2024 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 3,9340 | 200 |
| 05 feb 2024 | 4,0400 | 4,0400 | 4,0400 | 4,0400 | 3,9733 | 27.600 |
| 02 feb 2024 | 4,0500 | 4,0500 | 4,0500 | 4,0500 | 3,9832 | 300 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.