BANDAI NAMCO Holdings Inc. (NCBDY)
Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 03:59PM EDT
Periodo de tiempo:
27 abr 2023 - 27 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 abr 2024 | 9.41 | 9.44 | 9.26 | 9.34 | 9.34 | 20,100 |
| 25 abr 2024 | 9.31 | 9.49 | 9.11 | 9.38 | 9.38 | 39,000 |
| 24 abr 2024 | 9.34 | 9.54 | 9.34 | 9.34 | 9.34 | 30,400 |
| 23 abr 2024 | 9.48 | 9.62 | 9.35 | 9.40 | 9.40 | 52,300 |
| 22 abr 2024 | 9.10 | 9.49 | 9.10 | 9.40 | 9.40 | 84,000 |
| 19 abr 2024 | 9.23 | 9.26 | 9.11 | 9.18 | 9.18 | 28,100 |
| 18 abr 2024 | 9.28 | 9.34 | 9.27 | 9.29 | 9.29 | 57,000 |
| 17 abr 2024 | 9.28 | 9.29 | 9.23 | 9.27 | 9.27 | 50,400 |
| 16 abr 2024 | 9.28 | 9.32 | 9.27 | 9.28 | 9.28 | 74,400 |
| 15 abr 2024 | 9.40 | 9.48 | 9.19 | 9.19 | 9.19 | 67,000 |
| 12 abr 2024 | 9.29 | 9.48 | 9.23 | 9.40 | 9.40 | 52,700 |
| 11 abr 2024 | 9.32 | 9.39 | 9.25 | 9.39 | 9.39 | 75,700 |
| 10 abr 2024 | 9.24 | 9.30 | 9.24 | 9.25 | 9.25 | 25,500 |
| 09 abr 2024 | 9.15 | 9.26 | 9.04 | 9.26 | 9.26 | 37,700 |
| 08 abr 2024 | 9.23 | 9.23 | 9.08 | 9.18 | 9.18 | 51,200 |
| 05 abr 2024 | 9.05 | 9.17 | 9.05 | 9.11 | 9.11 | 24,100 |
| 04 abr 2024 | 9.23 | 9.23 | 9.09 | 9.09 | 9.09 | 29,400 |
| 03 abr 2024 | 9.10 | 9.16 | 9.10 | 9.15 | 9.15 | 28,500 |
| 02 abr 2024 | 9.00 | 9.15 | 9.00 | 9.14 | 9.14 | 46,100 |
| 01 abr 2024 | 9.36 | 9.36 | 9.24 | 9.28 | 9.28 | 50,900 |
| 28 mar 2024 | 9.00 | 9.24 | 9.00 | 9.23 | 9.23 | 39,300 |
| 27 mar 2024 | 9.45 | 9.54 | 9.36 | 9.36 | 9.36 | 34,900 |
| 26 mar 2024 | 9.38 | 9.40 | 9.13 | 9.38 | 9.38 | 41,900 |
| 25 mar 2024 | 9.25 | 9.41 | 9.16 | 9.36 | 9.36 | 64,900 |
| 22 mar 2024 | 9.65 | 9.65 | 9.50 | 9.53 | 9.53 | 651,800 |
| 21 mar 2024 | 9.25 | 9.60 | 9.25 | 9.56 | 9.56 | 131,300 |
| 20 mar 2024 | 9.17 | 9.58 | 9.17 | 9.58 | 9.58 | 29,800 |
| 19 mar 2024 | 9.24 | 9.48 | 9.24 | 9.40 | 9.40 | 602,500 |
| 18 mar 2024 | 9.16 | 9.51 | 9.16 | 9.39 | 9.39 | 615,800 |
| 15 mar 2024 | 9.35 | 9.42 | 9.35 | 9.40 | 9.40 | 451,700 |
| 14 mar 2024 | 9.69 | 9.77 | 9.49 | 9.54 | 9.54 | 68,000 |
| 13 mar 2024 | 9.50 | 9.50 | 9.35 | 9.37 | 9.37 | 21,000 |
| 12 mar 2024 | 9.66 | 9.90 | 9.66 | 9.78 | 9.78 | 49,200 |
| 11 mar 2024 | 9.91 | 9.91 | 9.68 | 9.71 | 9.71 | 47,800 |
| 08 mar 2024 | 9.47 | 10.04 | 9.47 | 10.04 | 10.04 | 40,000 |
| 07 mar 2024 | 9.41 | 9.95 | 9.41 | 9.74 | 9.74 | 151,800 |
| 06 mar 2024 | 9.50 | 9.80 | 9.50 | 9.75 | 9.75 | 41,500 |
| 05 mar 2024 | 9.35 | 9.64 | 9.35 | 9.61 | 9.61 | 40,500 |
| 04 mar 2024 | 9.51 | 9.88 | 9.51 | 9.80 | 9.80 | 231,000 |
| 01 mar 2024 | 9.51 | 10.07 | 9.51 | 9.83 | 9.83 | 1,182,700 |
| 29 feb 2024 | 9.96 | 10.06 | 9.75 | 9.90 | 9.90 | 1,447,200 |
| 28 feb 2024 | 9.68 | 9.68 | 9.50 | 9.54 | 9.54 | 39,700 |
| 27 feb 2024 | 9.94 | 10.15 | 9.85 | 9.90 | 9.90 | 68,200 |
| 26 feb 2024 | 9.93 | 9.99 | 9.86 | 9.86 | 9.86 | 67,300 |
| 23 feb 2024 | 10.09 | 10.15 | 10.09 | 10.10 | 10.10 | 42,600 |
| 22 feb 2024 | 9.99 | 10.50 | 9.87 | 10.20 | 10.20 | 389,600 |
| 21 feb 2024 | 9.61 | 9.94 | 9.61 | 9.94 | 9.94 | 303,000 |
| 20 feb 2024 | 9.48 | 9.68 | 9.48 | 9.60 | 9.60 | 1,647,800 |
| 16 feb 2024 | 9.22 | 9.60 | 9.14 | 9.21 | 9.21 | 916,300 |
| 15 feb 2024 | 9.00 | 9.00 | 8.72 | 8.79 | 8.79 | 699,000 |
| 14 feb 2024 | 9.50 | 9.50 | 9.07 | 9.17 | 9.17 | 78,800 |
| 13 feb 2024 | 10.48 | 10.67 | 10.22 | 10.26 | 10.26 | 43,500 |
| 12 feb 2024 | 10.64 | 10.64 | 10.04 | 10.32 | 10.32 | 36,200 |
| 09 feb 2024 | 10.24 | 10.30 | 10.18 | 10.24 | 10.24 | 42,900 |
| 08 feb 2024 | 10.47 | 10.47 | 10.20 | 10.43 | 10.43 | 49,500 |
| 07 feb 2024 | 10.19 | 10.24 | 10.16 | 10.22 | 10.22 | 53,400 |
| 06 feb 2024 | 10.46 | 10.46 | 10.28 | 10.38 | 10.38 | 78,700 |
| 05 feb 2024 | 10.43 | 10.58 | 10.43 | 10.53 | 10.53 | 336,200 |
| 02 feb 2024 | 10.57 | 10.70 | 10.57 | 10.70 | 10.70 | 33,100 |
| 01 feb 2024 | 10.57 | 10.62 | 10.54 | 10.61 | 10.61 | 17,700 |
| 31 ene 2024 | 10.46 | 10.90 | 10.46 | 10.80 | 10.80 | 29,700 |
| 30 ene 2024 | 10.89 | 10.89 | 10.68 | 10.74 | 10.74 | 31,900 |
| 29 ene 2024 | 10.95 | 10.95 | 10.74 | 10.94 | 10.94 | 151,000 |
| 26 ene 2024 | 10.57 | 10.72 | 10.57 | 10.63 | 10.63 | 54,000 |
| 25 ene 2024 | 10.72 | 10.86 | 10.56 | 10.57 | 10.57 | 45,700 |
| 24 ene 2024 | 10.40 | 10.48 | 10.35 | 10.40 | 10.40 | 105,300 |
| 23 ene 2024 | 10.15 | 10.36 | 10.15 | 10.31 | 10.31 | 46,300 |
| 22 ene 2024 | 10.32 | 10.32 | 10.27 | 10.32 | 10.32 | 117,200 |
| 19 ene 2024 | 10.10 | 10.19 | 10.02 | 10.15 | 10.15 | 178,500 |
| 18 ene 2024 | 10.38 | 10.41 | 10.34 | 10.38 | 10.38 | 115,800 |
| 17 ene 2024 | 10.60 | 10.60 | 10.39 | 10.50 | 10.50 | 45,800 |
| 16 ene 2024 | 10.43 | 10.55 | 10.39 | 10.42 | 10.42 | 110,300 |
| 12 ene 2024 | 10.33 | 10.51 | 10.33 | 10.45 | 10.45 | 59,700 |
| 11 ene 2024 | 10.26 | 10.29 | 10.21 | 10.29 | 10.29 | 303,400 |
| 10 ene 2024 | 9.98 | 10.30 | 9.98 | 10.27 | 10.27 | 173,900 |
| 09 ene 2024 | 10.11 | 10.11 | 9.82 | 9.95 | 9.95 | 20,700 |
| 08 ene 2024 | 10.21 | 10.21 | 9.82 | 9.91 | 9.91 | 107,100 |
| 05 ene 2024 | 9.75 | 10.07 | 9.44 | 9.90 | 9.90 | 61,800 |
| 04 ene 2024 | 9.62 | 10.16 | 9.62 | 9.90 | 9.90 | 75,800 |
| 03 ene 2024 | 9.84 | 9.97 | 9.74 | 9.74 | 9.74 | 28,200 |
| 02 ene 2024 | 10.15 | 10.15 | 9.65 | 9.88 | 9.88 | 81,700 |
| 29 dic 2023 | 9.58 | 10.00 | 9.58 | 9.98 | 9.98 | 35,300 |
| 28 dic 2023 | 9.59 | 10.20 | 9.59 | 9.86 | 9.86 | 100,300 |
| 27 dic 2023 | 9.44 | 9.87 | 9.44 | 9.83 | 9.83 | 97,000 |
| 26 dic 2023 | 9.72 | 9.72 | 9.62 | 9.71 | 9.71 | 138,400 |
| 22 dic 2023 | 9.43 | 9.69 | 9.43 | 9.58 | 9.58 | 46,000 |
| 21 dic 2023 | 9.43 | 9.95 | 9.43 | 9.77 | 9.77 | 128,200 |
| 20 dic 2023 | 9.67 | 9.85 | 9.49 | 9.65 | 9.65 | 38,100 |
| 19 dic 2023 | 9.25 | 9.80 | 9.25 | 9.65 | 9.65 | 117,100 |
| 18 dic 2023 | 9.30 | 9.51 | 9.19 | 9.48 | 9.48 | 243,400 |
| 15 dic 2023 | 9.37 | 9.52 | 9.37 | 9.43 | 9.43 | 94,300 |
| 14 dic 2023 | 9.48 | 9.64 | 9.31 | 9.57 | 9.57 | 78,600 |
| 13 dic 2023 | 9.06 | 9.57 | 9.06 | 9.54 | 9.54 | 74,900 |
| 12 dic 2023 | 9.33 | 9.63 | 9.33 | 9.49 | 9.49 | 142,800 |
| 11 dic 2023 | 9.34 | 9.70 | 9.34 | 9.60 | 9.60 | 451,100 |
| 08 dic 2023 | 9.25 | 9.56 | 9.25 | 9.49 | 9.49 | 107,000 |
| 07 dic 2023 | 9.55 | 9.67 | 9.55 | 9.64 | 9.64 | 163,400 |
| 06 dic 2023 | 10.11 | 10.11 | 9.54 | 9.63 | 9.63 | 130,300 |
| 05 dic 2023 | 9.59 | 9.59 | 9.53 | 9.56 | 9.56 | 92,700 |
| 04 dic 2023 | 9.25 | 9.49 | 9.25 | 9.43 | 9.43 | 159,700 |
| *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.