Mercados españoles cerrados en 5 hrs 22 min

NVE Corporation (NVEC)

NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
87,52+2,50 (+2,94%)
Al cierre: 04:00PM EDT
91,89 +4,37 (+4,99%)
Después del cierre: 06:51PM EDT
Intervalo de fechas:
28 mar 2023 - 28 mar 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
27 mar 202486,4587,8585,7087,5287,5217.600
26 mar 202486,0386,4584,5485,0285,0212.100
25 mar 202485,2287,2985,2286,1586,1516.400
22 mar 202484,2587,2884,2585,9885,9813.300
21 mar 202484,5287,5184,5285,8385,8322.100
20 mar 202481,9584,6781,7983,8383,8312.800
19 mar 202482,1083,1081,9381,9381,9310.300
18 mar 202482,0882,6781,9582,6782,6714.400
15 mar 202481,2282,6381,2281,8381,8337.900
14 mar 202483,1083,4981,7782,6882,6816.600
13 mar 202484,0084,7983,0184,1184,1117.600
12 mar 202483,2484,2482,7184,0884,0815.700
11 mar 202482,6783,2382,3883,2383,2312.500
08 mar 202485,8286,0182,8683,2583,2512.300
07 mar 202485,8687,4085,1185,1185,1123.300
06 mar 202483,9686,6983,9684,5284,5224.200
05 mar 202485,4785,6582,4883,1083,1024.400
04 mar 202486,9087,0085,0285,4285,4226.200
01 mar 202482,8587,1082,7886,7886,7826.200
29 feb 202483,1384,1582,5583,5983,5921.600
28 feb 202481,0382,8081,0382,1182,1125.200
27 feb 202482,7083,2781,5081,5881,5823.400
26 feb 202482,1083,0381,6382,1082,1022.100
23 feb 202482,0082,5080,6081,3681,3622.400
22 feb 202481,2982,0880,8781,4781,4715.500
21 feb 202480,6781,8179,7581,7581,7520.700
20 feb 202480,8981,0779,5580,7080,7021.600
16 feb 202482,5982,6080,5881,2381,2323.000
15 feb 202482,0283,5981,1182,5882,5820.500
14 feb 202480,3281,9379,2081,9381,9324.600
13 feb 202482,2482,9778,7678,7778,7734.300
12 feb 202484,0085,3282,7484,7184,7138.200
09 feb 202481,1383,9079,7883,8883,8827.200
08 feb 202478,9080,9078,5080,8380,8322.400
07 feb 202478,7680,3378,2079,4379,4321.600
06 feb 202479,8680,4476,9678,7878,7836.800
05 feb 202480,1380,9879,1079,6879,6824.500
02 feb 202480,3780,4478,9979,6979,6931.700
01 feb 202480,1980,4677,3180,0580,0556.600
31 ene 202477,0180,6175,7579,9979,99117.100
30 ene 202478,2578,2576,7777,0077,0019.200
29 ene 202476,2478,6775,7878,2578,2519.900
26 ene 202479,3779,3775,8076,8876,8819.600
26 ene 20241 Dividendo
25 ene 202480,0080,6379,2780,3579,3526.900
24 ene 202479,9280,6378,7579,0578,0728.900
23 ene 202478,9880,1478,7578,7577,7716.700
22 ene 202478,0079,3477,4179,0478,0616.800
19 ene 202478,5678,6776,2677,3576,3929.700
18 ene 202470,0078,8770,0077,7176,7459.300
17 ene 202471,3471,3469,8670,7769,8932.800
16 ene 202473,8973,8971,7171,9371,0328.100
12 ene 202475,4975,6273,3873,4972,5825.600
11 ene 202472,4475,0572,4474,5273,5954.600
10 ene 202473,4274,4772,6172,8271,9137.800
09 ene 202473,3374,6073,0073,5672,6422.600
08 ene 202473,9374,9573,8574,5373,6017.300
05 ene 202473,2074,0772,3573,0672,1533.100
04 ene 202474,0074,3072,9473,4472,5327.100
03 ene 202475,6375,6673,3874,0373,1134.500
02 ene 202477,7478,4075,2275,8474,9030.100
29 dic 202379,2079,3677,2278,4377,4532.000
28 dic 202379,9080,8679,3079,6078,6124.300
27 dic 202380,2381,1979,6080,3079,3032.700
26 dic 202380,4781,3779,7979,9878,9821.300
22 dic 202379,9581,0879,5580,2779,2728.900
21 dic 202378,7180,2878,7079,9478,9523.000
20 dic 202379,0381,8378,4578,5577,5727.700
19 dic 202379,5380,1578,9379,3578,3628.700
18 dic 202380,1780,1777,5579,4478,4531.100
15 dic 202379,1079,8677,3179,7778,78102.200
14 dic 202375,6478,6075,6478,4077,4250.600
13 dic 202373,9075,4172,5875,3374,3972.100
12 dic 202374,4574,8774,0374,4073,4721.400
11 dic 202374,2574,3873,6074,2973,3730.000
08 dic 202373,7374,5173,5573,7872,8622.900
07 dic 202373,7974,6372,5373,6472,7226.700
06 dic 202374,5775,7973,2873,7972,8731.400
05 dic 202373,3274,7773,3274,1273,2023.400
04 dic 202373,2974,0672,3673,8472,9219.600
01 dic 202371,9573,1371,4573,1372,2228.900
30 nov 202371,6072,2470,5971,6770,7825.100
29 nov 202370,7171,1269,7371,1070,2230.100
28 nov 202370,8771,4070,0270,0869,2124.700
27 nov 202370,7571,4370,7570,7569,8720.600
24 nov 202371,2971,9871,2971,3270,437200
22 nov 202371,0071,9370,7870,7869,9026.200
21 nov 202369,9570,7769,6570,2269,3526.400
20 nov 202372,6572,6570,1670,5669,6823.100
17 nov 202373,0073,0071,7971,9771,0727.200
16 nov 202372,0873,8672,0872,9972,0822.200
15 nov 202372,4974,5771,8972,6971,7927.700
14 nov 202370,4972,0068,8871,9971,0969.100
13 nov 202368,5169,1968,2368,4167,5631.400
10 nov 202369,6570,0768,8769,2168,3529.400
09 nov 202368,8270,0868,7569,0368,1730.900
08 nov 202371,0771,0768,9669,3268,4621.100
07 nov 202371,4671,7970,4171,5870,6926.500
06 nov 202371,1371,2269,8570,4169,5339.200
03 nov 202369,6071,4869,0870,9770,0930.900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...