Mercados españoles abiertos en 7 hrs 31 min

NTT DATA Group Corporation (NTDTY)

OTC Markets OTCPK - OTC Markets OTCPK Precio demorado. Divisa en USD
Añadir a la lista de favoritos
15,20-0,12 (-0,78%)
Al cierre: 03:45PM EDT
Intervalo de fechas:
03 jun 2023 - 03 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 jun 202414,7915,5714,7915,2015,2028.880
31 may 202414,8515,3214,8515,3215,3244.000
30 may 202414,6215,4214,6215,1715,1734.800
29 may 202414,9715,2014,5914,9814,9833.900
28 may 202414,8215,4914,8215,1015,1057.700
24 may 202415,4215,8715,4215,8615,865200
23 may 202415,0315,8715,0315,1215,1238.100
22 may 202415,2215,3115,1715,2715,2719.400
21 may 202414,6715,2414,6715,0015,0014.400
20 may 202415,0515,2314,7714,9914,9920.000
17 may 202414,1914,9114,1914,5914,5912.200
16 may 202414,7014,7014,5314,6614,669300
15 may 202414,0514,2414,0514,1014,108000
14 may 202414,4114,6014,4114,5914,5917.800
13 may 202414,9614,9614,6614,9114,9110.200
10 may 202414,8615,0014,6714,9314,935100
09 may 202415,4515,9715,4515,8315,8319.300
08 may 202415,8515,8515,4415,7515,7512.600
07 may 202416,4916,4916,0716,2616,2691.700
06 may 202416,5516,5516,0816,1516,1521.400
03 may 202416,3316,3316,0016,0916,0914.400
02 may 202415,9016,2115,5815,8315,8323.000
01 may 202416,0116,0115,3715,5315,537900
30 abr 202416,1216,1215,5715,5715,5760.100
29 abr 202415,5815,7615,4715,7215,7238.900
26 abr 202415,5415,5815,2015,5815,5810.400
25 abr 202415,4515,6315,3615,6315,6310.700
24 abr 202415,9915,9915,9015,9115,918500
23 abr 202415,8215,9215,7815,8815,8812.500
22 abr 202415,2615,4615,0615,4615,465500
19 abr 202414,7814,7814,4714,4714,474800
18 abr 202414,5514,6414,5514,5514,552000
17 abr 202414,1514,3914,1514,3514,351100
16 abr 202414,4314,8214,4314,5414,543200
15 abr 202414,7914,8214,7914,8214,82800
12 abr 202414,8915,0314,8914,9314,934800
11 abr 202415,1415,2614,9214,9314,937200
10 abr 202415,4315,8215,3115,3115,31800
09 abr 202415,6315,7015,3415,4315,432000
08 abr 202415,3015,3015,3015,3015,30300
05 abr 202415,3015,3815,2415,3815,381100
04 abr 202415,1715,5015,1715,3315,333600
03 abr 202415,1215,4315,1215,1515,151100
02 abr 202415,5015,6015,5015,6015,609000
01 abr 202416,0216,0215,5015,5015,502600
28 mar 202416,1316,1315,8615,8615,8624.100
27 mar 202416,3516,3916,1716,3716,377000
26 mar 202416,4316,4316,1016,4316,4319.200
25 mar 202416,3316,6916,3316,5816,584000
22 mar 202416,3616,7416,3616,7416,744800
21 mar 202416,7416,7616,7416,7416,741600
20 mar 202416,4516,4916,3016,3016,301700
19 mar 202416,1916,3316,1716,2616,262300
18 mar 202415,7515,7515,7515,7515,75300
15 mar 202415,7515,7515,7515,7515,75600
14 mar 202415,7815,7815,7515,7515,751400
13 mar 202415,9615,9615,8115,9015,90600
12 mar 202416,0816,0816,0816,0816,081200
11 mar 202416,2716,2716,2716,2716,27-
08 mar 202416,6416,6416,2416,2716,277400
07 mar 202416,7716,7916,7716,7916,79500
06 mar 202416,8616,8616,7516,7516,755400
05 mar 202416,0316,7316,0316,5316,533800
04 mar 202416,4116,9316,4116,4516,45600
01 mar 202416,3716,3716,0916,0916,09600
29 feb 202416,1716,1716,1716,1716,17-
28 feb 202416,1716,1716,1716,1716,17-
27 feb 202416,0716,1715,9416,1716,172200
26 feb 202416,0716,0716,0716,0716,07200
23 feb 202415,9615,9615,9615,9615,96400
22 feb 202415,9015,9015,9015,9015,90300
21 feb 202416,1716,1715,8015,9015,90800
20 feb 202415,5815,6315,5815,6315,63900
16 feb 202415,6315,8515,6315,8515,85600
15 feb 202415,6115,6115,6115,6115,61600
14 feb 202415,0515,1415,0015,1415,141000
13 feb 202414,4914,5714,4914,5714,5711.000
12 feb 202414,5914,7514,5914,7514,75700
09 feb 202414,5114,6214,5114,5314,53900
08 feb 202414,6014,9214,6014,6714,674000
07 feb 202414,0314,3213,8014,3114,312900
06 feb 202414,6814,6814,0714,3514,354100
05 feb 202414,9314,9314,0314,6814,6828.000
02 feb 202414,7014,7014,4214,5114,512800
01 feb 202414,4314,5014,3314,4514,455200
31 ene 202414,2714,5714,2714,5714,574400
30 ene 202414,1114,2914,1114,2914,2910.500
29 ene 202414,0714,2514,0714,2514,258000
26 ene 202414,2714,2714,2514,2614,263500
25 ene 202414,5014,5014,2714,3214,325800
24 ene 202414,5314,5314,4214,4614,4617.900
23 ene 202414,5714,5714,4514,5414,546800
22 ene 202414,6014,6414,5014,5014,503100
19 ene 202414,4314,4514,4314,4514,451100
18 ene 202414,4814,6014,4814,6014,601900
17 ene 202414,6614,6614,5314,5914,591400
16 ene 202415,0915,0915,0715,0815,083000
12 ene 202414,7614,9814,7614,9514,951600
11 ene 202414,1814,1814,1814,1814,18600
10 ene 202414,6214,6214,3414,4214,425900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...