BANDAI NAMCO Holdings Inc. (NCBDF)
Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 03:59PM EDT. Mercado abierto.
Periodo de tiempo:
17 may 2023 - 17 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 16 may 2024 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | - |
| 15 may 2024 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | - |
| 14 may 2024 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | - |
| 13 may 2024 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | - |
| 10 may 2024 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | 1,500 |
| 09 may 2024 | 18.69 | 19.07 | 18.69 | 19.02 | 19.02 | 8,200 |
| 08 may 2024 | 18.79 | 18.79 | 18.79 | 18.79 | 18.79 | - |
| 07 may 2024 | 18.79 | 18.79 | 18.79 | 18.79 | 18.79 | - |
| 06 may 2024 | 18.79 | 18.79 | 18.79 | 18.79 | 18.79 | - |
| 03 may 2024 | 18.79 | 18.79 | 18.79 | 18.79 | 18.79 | - |
| 02 may 2024 | 18.79 | 18.79 | 18.79 | 18.79 | 18.79 | - |
| 01 may 2024 | 18.79 | 18.79 | 18.79 | 18.79 | 18.79 | 17,900 |
| 30 abr 2024 | 18.79 | 18.79 | 18.79 | 18.79 | 18.79 | - |
| 29 abr 2024 | 18.79 | 18.79 | 18.79 | 18.79 | 18.79 | - |
| 26 abr 2024 | 18.79 | 18.79 | 18.79 | 18.79 | 18.79 | - |
| 25 abr 2024 | 18.79 | 18.79 | 18.79 | 18.79 | 18.79 | - |
| 24 abr 2024 | 18.79 | 18.79 | 18.79 | 18.79 | 18.79 | 4,600 |
| 23 abr 2024 | 18.79 | 18.79 | 18.79 | 18.79 | 18.79 | - |
| 22 abr 2024 | 18.79 | 18.79 | 18.79 | 18.79 | 18.79 | - |
| 19 abr 2024 | 18.79 | 18.79 | 18.79 | 18.79 | 18.79 | - |
| 18 abr 2024 | 18.79 | 18.79 | 18.79 | 18.79 | 18.79 | - |
| 17 abr 2024 | 18.79 | 18.79 | 18.79 | 18.79 | 18.79 | - |
| 16 abr 2024 | 18.79 | 18.79 | 18.79 | 18.79 | 18.79 | - |
| 15 abr 2024 | 18.79 | 18.79 | 18.79 | 18.79 | 18.79 | - |
| 12 abr 2024 | 18.79 | 18.79 | 18.79 | 18.79 | 18.79 | - |
| 11 abr 2024 | 18.79 | 18.79 | 18.79 | 18.79 | 18.79 | - |
| 10 abr 2024 | 18.79 | 18.79 | 18.79 | 18.79 | 18.79 | 1,600 |
| 09 abr 2024 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | - |
| 08 abr 2024 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | - |
| 05 abr 2024 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | - |
| 04 abr 2024 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | - |
| 03 abr 2024 | 18.08 | 18.58 | 18.08 | 18.58 | 18.58 | 200 |
| 02 abr 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| 01 abr 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 100 |
| 28 mar 2024 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | - |
| 28 mar 2024 | 0.331 Dividendo | |||||
| 27 mar 2024 | 19.15 | 19.15 | 19.15 | 19.15 | 18.82 | - |
| 26 mar 2024 | 19.15 | 19.15 | 19.15 | 19.15 | 18.82 | - |
| 25 mar 2024 | 19.15 | 19.15 | 19.15 | 19.15 | 18.82 | 100 |
| 22 mar 2024 | 19.67 | 19.67 | 19.67 | 19.67 | 19.33 | - |
| 21 mar 2024 | 19.67 | 19.67 | 19.67 | 19.67 | 19.33 | - |
| 20 mar 2024 | 19.67 | 19.67 | 19.67 | 19.67 | 19.33 | - |
| 19 mar 2024 | 19.67 | 19.67 | 19.67 | 19.67 | 19.33 | - |
| 18 mar 2024 | 19.67 | 19.67 | 19.67 | 19.67 | 19.33 | - |
| 15 mar 2024 | 19.67 | 19.67 | 19.67 | 19.67 | 19.33 | - |
| 14 mar 2024 | 19.67 | 19.67 | 19.67 | 19.67 | 19.33 | - |
| 13 mar 2024 | 19.67 | 19.67 | 19.67 | 19.67 | 19.33 | - |
| 12 mar 2024 | 19.67 | 19.67 | 19.67 | 19.67 | 19.33 | - |
| 11 mar 2024 | 19.67 | 19.67 | 19.67 | 19.67 | 19.33 | - |
| 08 mar 2024 | 19.67 | 19.67 | 19.67 | 19.67 | 19.33 | 200 |
| 07 mar 2024 | 19.95 | 19.95 | 19.95 | 19.95 | 19.61 | - |
| 06 mar 2024 | 19.95 | 19.95 | 19.95 | 19.95 | 19.61 | - |
| 05 mar 2024 | 19.95 | 19.95 | 19.95 | 19.95 | 19.61 | - |
| 04 mar 2024 | 19.95 | 19.95 | 19.95 | 19.95 | 19.61 | - |
| 01 mar 2024 | 19.95 | 19.95 | 19.95 | 19.95 | 19.61 | - |
| 29 feb 2024 | 19.92 | 19.95 | 19.92 | 19.95 | 19.61 | 500 |
| 28 feb 2024 | 18.57 | 18.57 | 18.57 | 18.57 | 18.25 | - |
| 27 feb 2024 | 18.57 | 18.57 | 18.57 | 18.57 | 18.25 | - |
| 26 feb 2024 | 18.57 | 18.57 | 18.57 | 18.57 | 18.25 | - |
| 23 feb 2024 | 18.57 | 18.57 | 18.57 | 18.57 | 18.25 | - |
| 22 feb 2024 | 18.57 | 18.57 | 18.57 | 18.57 | 18.25 | - |
| 21 feb 2024 | 18.57 | 18.57 | 18.57 | 18.57 | 18.25 | - |
| 20 feb 2024 | 18.57 | 18.57 | 18.57 | 18.57 | 18.25 | - |
| 16 feb 2024 | 18.57 | 18.57 | 18.57 | 18.57 | 18.25 | - |
| 15 feb 2024 | 18.57 | 18.57 | 18.57 | 18.57 | 18.25 | - |
| 14 feb 2024 | 18.64 | 19.68 | 18.57 | 18.57 | 18.25 | 600 |
| 13 feb 2024 | 21.25 | 21.25 | 21.25 | 21.25 | 20.88 | - |
| 12 feb 2024 | 21.25 | 21.25 | 21.25 | 21.25 | 20.88 | - |
| 09 feb 2024 | 21.25 | 21.25 | 21.25 | 21.25 | 20.88 | - |
| 08 feb 2024 | 21.25 | 21.25 | 21.25 | 21.25 | 20.88 | - |
| 07 feb 2024 | 21.25 | 21.25 | 21.25 | 21.25 | 20.88 | - |
| 06 feb 2024 | 21.25 | 21.25 | 21.25 | 21.25 | 20.88 | - |
| 05 feb 2024 | 21.25 | 21.25 | 21.25 | 21.25 | 20.88 | 400 |
| 02 feb 2024 | 20.99 | 20.99 | 20.99 | 20.99 | 20.63 | - |
| 01 feb 2024 | 20.99 | 20.99 | 20.99 | 20.99 | 20.63 | - |
| 31 ene 2024 | 20.99 | 20.99 | 20.99 | 20.99 | 20.63 | - |
| 30 ene 2024 | 20.99 | 20.99 | 20.99 | 20.99 | 20.63 | - |
| 29 ene 2024 | 20.99 | 20.99 | 20.99 | 20.99 | 20.63 | - |
| 26 ene 2024 | 20.99 | 20.99 | 20.99 | 20.99 | 20.63 | 100 |
| 25 ene 2024 | 20.99 | 20.99 | 20.99 | 20.99 | 20.63 | 1,200 |
| 24 ene 2024 | 20.99 | 20.99 | 20.99 | 20.99 | 20.63 | - |
| 23 ene 2024 | 20.99 | 20.99 | 20.99 | 20.99 | 20.63 | - |
| 22 ene 2024 | 20.99 | 20.99 | 20.99 | 20.99 | 20.63 | - |
| 19 ene 2024 | 20.99 | 20.99 | 20.99 | 20.99 | 20.63 | 11,500 |
| 18 ene 2024 | 20.99 | 20.99 | 20.99 | 20.99 | 20.63 | 3,400 |
| 17 ene 2024 | 20.99 | 20.99 | 20.99 | 20.99 | 20.63 | - |
| 16 ene 2024 | 20.99 | 20.99 | 20.99 | 20.99 | 20.63 | 600 |
| 12 ene 2024 | 19.44 | 19.44 | 19.44 | 19.44 | 19.10 | - |
| 11 ene 2024 | 19.44 | 19.44 | 19.44 | 19.44 | 19.10 | - |
| 10 ene 2024 | 19.44 | 19.44 | 19.44 | 19.44 | 19.10 | - |
| 09 ene 2024 | 19.44 | 19.44 | 19.44 | 19.44 | 19.10 | - |
| 08 ene 2024 | 19.44 | 19.44 | 19.44 | 19.44 | 19.10 | - |
| 05 ene 2024 | 19.44 | 19.44 | 19.44 | 19.44 | 19.10 | - |
| 04 ene 2024 | 19.44 | 19.44 | 19.44 | 19.44 | 19.10 | - |
| 03 ene 2024 | 19.44 | 19.44 | 19.44 | 19.44 | 19.10 | - |
| 02 ene 2024 | 19.44 | 19.44 | 19.44 | 19.44 | 19.10 | - |
| 29 dic 2023 | 19.44 | 19.44 | 19.44 | 19.44 | 19.10 | - |
| 28 dic 2023 | 19.44 | 19.44 | 19.44 | 19.44 | 19.10 | - |
| 27 dic 2023 | 19.44 | 19.44 | 19.44 | 19.44 | 19.10 | - |
| 26 dic 2023 | 19.44 | 19.44 | 19.44 | 19.44 | 19.10 | - |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.