Mercados españoles cerrados

Novozymes A/S (NVZMF)

OTC Markets OTCPK - OTC Markets OTCPK Precio demorado. Divisa en USD
Añadir a la lista de favoritos
62,23+6,73 (+12,13%)
Al cierre: 12:24PM EDT
Intervalo de fechas:
22 jun 2023 - 22 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
21 jun 202461,4862,5061,0062,5062,50500
20 jun 202464,7165,4063,0265,4065,402900
18 jun 202459,7559,7559,7559,7559,751000
17 jun 202456,6556,6556,6556,6556,65100
14 jun 202457,4258,6057,4258,6058,603000
13 jun 202459,9859,9859,9859,9859,981200
12 jun 202461,3561,3561,3561,3561,35-
11 jun 202461,3561,3561,3561,3561,35200
10 jun 202461,3561,3561,3561,3561,35-
07 jun 202461,3561,3561,3561,3561,35100
06 jun 202463,4063,4059,7059,7059,70100
05 jun 202461,3261,6259,0061,6261,621300
04 jun 202459,6859,6859,1559,3559,351100
03 jun 202458,2358,2358,2358,2358,23100
31 may 202458,3958,3958,0058,0058,001000
30 may 202459,8362,1359,3562,1362,13800
29 may 202459,4959,4959,4959,4959,492500
28 may 202459,4559,4959,4559,4959,49100
24 may 202461,0561,0561,0561,0561,05-
23 may 202461,0561,0561,0561,0561,05-
22 may 202461,0561,0561,0561,0561,05100
21 may 202460,7060,7060,7060,7060,701000
20 may 202463,6363,6363,6363,6363,63300
17 may 202462,5062,5062,0962,0962,091800
16 may 202462,0062,0062,0062,0062,00100
15 may 202460,8260,8260,8260,8260,82100
14 may 202459,7959,7959,7959,7959,79-
13 may 202460,5860,6559,7959,7959,791900
10 may 202458,1158,1158,1158,1158,11-
09 may 202458,1158,1158,1158,1158,11-
08 may 202458,1158,1158,1158,1158,11-
07 may 202458,2358,2358,1158,1158,11400
06 may 202459,4659,4659,4659,4659,46100
03 may 202460,8460,8460,8460,8460,84100
02 may 202454,0054,0054,0054,0054,00100
01 may 202453,5057,1553,5057,1557,151100
01 may 20240.286 Dividendo
30 abr 202457,2557,2554,5355,8155,521100
29 abr 202455,8955,8955,8955,8955,603600
26 abr 202455,7655,7853,3253,3253,05200
25 abr 202455,2255,2255,2255,2254,94100
24 abr 202452,5152,5152,5152,5152,24-
23 abr 202452,5152,5152,5152,5152,24-
22 abr 202452,5152,5152,5152,5152,24100
19 abr 202455,7056,4554,4554,4554,172200
18 abr 202454,3654,3652,7152,7152,441200
17 abr 202454,5054,5054,5054,5054,22200
16 abr 202455,7955,7955,7955,7955,50200
15 abr 202454,7654,7654,7654,7654,48-
12 abr 202454,7654,7654,7654,7654,48100
11 abr 202454,6355,6254,6355,3555,07200
10 abr 202454,3154,5654,2554,5654,281100
09 abr 202454,1554,1554,1554,1553,87-
08 abr 202454,1554,1554,1554,1553,87-
05 abr 202454,1554,1554,1554,1553,87100
04 abr 202456,8156,8156,3956,5256,231000
03 abr 202457,3957,3957,3957,3957,10100
02 abr 202457,0857,0856,2856,2855,99800
01 abr 202457,5357,5357,5357,5357,24-
28 mar 202456,6557,5356,6557,5357,24100
27 mar 202460,3260,3558,7758,7758,47100
26 mar 202458,8658,8658,8658,8658,56300
25 mar 202460,4960,4959,2259,2258,92300
22 mar 202459,0059,5059,0059,5059,20100
21 mar 202458,5158,5158,5158,5158,21200
20 mar 202460,8860,8860,8860,8860,571600
19 mar 202458,7560,3958,7560,3960,08300
18 mar 202458,2558,2558,2558,2557,95500
15 mar 202458,7958,7958,7958,7958,49-
14 mar 202458,7958,7958,7958,7958,49-
13 mar 202458,7958,7958,7958,7958,49100
12 mar 202462,8062,8059,8659,8659,55200
11 mar 202458,7561,1758,7561,1760,86200
08 mar 202460,0560,0560,0560,0559,74100
07 mar 202459,4559,7258,7759,3059,002400
06 mar 202457,7757,7757,7757,7757,47700
05 mar 202458,3158,3157,4457,7757,474300
04 mar 202457,4157,4157,4157,4157,12100
01 mar 202456,9556,9556,9556,9556,666700
29 feb 202456,2756,2756,0556,0555,761000
28 feb 202455,4955,4955,4955,4955,21900
27 feb 202456,5156,5156,5156,5156,221600
26 feb 202457,4057,4056,5156,5156,222600
23 feb 202455,5656,2155,5256,2155,92500
22 feb 202455,7555,7555,7555,7555,462700
21 feb 202454,9655,7754,9655,7755,484600
20 feb 202455,0055,6754,8855,6655,371800
16 feb 202452,8252,8252,8252,8252,55-
15 feb 202452,8252,8252,8252,8252,55100
14 feb 202452,5052,5051,8051,8051,53700
13 feb 202450,2850,2850,2850,2850,022900
12 feb 202450,9750,9750,9750,9750,71500
09 feb 202450,9550,9750,2050,9750,71300
08 feb 202451,2251,2850,4850,5050,241200
07 feb 202450,6050,6050,6050,6050,34-
06 feb 202450,1150,6050,1150,6050,3413.500
05 feb 202451,8051,8051,0551,1550,892600
02 feb 202452,0752,8452,0752,8452,57500
01 feb 202452,4553,1152,4553,1152,842500
31 ene 202451,3951,3951,3951,3951,13-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...