National CineMedia, Inc. (NCMI)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
05 may 2023 - 05 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 4.6000 | 4.6600 | 4.5100 | 4.5700 | 4.5700 | 383,739 |
| 02 may 2024 | 4.5400 | 4.6200 | 4.4200 | 4.5400 | 4.5400 | 521,100 |
| 01 may 2024 | 4.2300 | 4.5200 | 4.2300 | 4.4700 | 4.4700 | 432,800 |
| 30 abr 2024 | 4.4000 | 4.4000 | 4.2600 | 4.2800 | 4.2800 | 374,900 |
| 29 abr 2024 | 4.4700 | 4.5300 | 4.3900 | 4.3900 | 4.3900 | 373,800 |
| 26 abr 2024 | 4.6300 | 4.6400 | 4.4600 | 4.4700 | 4.4700 | 303,700 |
| 25 abr 2024 | 4.5300 | 4.6100 | 4.4500 | 4.5900 | 4.5900 | 374,100 |
| 24 abr 2024 | 4.6800 | 4.7300 | 4.5600 | 4.6300 | 4.6300 | 456,400 |
| 23 abr 2024 | 4.5900 | 4.7700 | 4.5300 | 4.6600 | 4.6600 | 739,200 |
| 22 abr 2024 | 4.5400 | 4.5400 | 4.4700 | 4.5200 | 4.5200 | 914,900 |
| 19 abr 2024 | 4.4000 | 4.5900 | 4.3200 | 4.5000 | 4.5000 | 900,500 |
| 18 abr 2024 | 4.4300 | 4.5500 | 4.3700 | 4.4300 | 4.4300 | 543,500 |
| 17 abr 2024 | 4.6400 | 4.6700 | 4.3900 | 4.4500 | 4.4500 | 792,700 |
| 16 abr 2024 | 4.5600 | 4.6500 | 4.5000 | 4.6000 | 4.6000 | 748,200 |
| 15 abr 2024 | 4.7100 | 4.7700 | 4.5700 | 4.6300 | 4.6300 | 743,100 |
| 12 abr 2024 | 5.0700 | 5.0700 | 4.6800 | 4.7300 | 4.7300 | 693,800 |
| 11 abr 2024 | 5.0500 | 5.1200 | 4.8200 | 5.0800 | 5.0800 | 1,155,500 |
| 10 abr 2024 | 4.9500 | 5.0900 | 4.9400 | 4.9500 | 4.9500 | 2,466,600 |
| 09 abr 2024 | 5.1700 | 5.2500 | 4.9900 | 5.0200 | 5.0200 | 905,300 |
| 08 abr 2024 | 5.3400 | 5.4000 | 5.1900 | 5.1900 | 5.1900 | 470,200 |
| 05 abr 2024 | 5.4100 | 5.5100 | 5.3200 | 5.3500 | 5.3500 | 659,800 |
| 04 abr 2024 | 5.5900 | 5.6600 | 5.4200 | 5.4400 | 5.4400 | 918,300 |
| 03 abr 2024 | 5.3700 | 5.6900 | 5.2700 | 5.6100 | 5.6100 | 1,243,200 |
| 02 abr 2024 | 5.2500 | 5.3900 | 5.1100 | 5.3800 | 5.3800 | 856,500 |
| 01 abr 2024 | 5.1600 | 5.3800 | 5.1100 | 5.3200 | 5.3200 | 689,900 |
| 28 mar 2024 | 5.0900 | 5.2400 | 5.0500 | 5.1500 | 5.1500 | 1,831,300 |
| 27 mar 2024 | 5.3100 | 5.4800 | 5.0500 | 5.0600 | 5.0600 | 882,900 |
| 26 mar 2024 | 5.3700 | 5.5500 | 5.2400 | 5.2800 | 5.2800 | 1,125,000 |
| 25 mar 2024 | 5.7000 | 5.7500 | 5.2900 | 5.3500 | 5.3500 | 1,238,900 |
| 22 mar 2024 | 5.4700 | 5.6800 | 5.3700 | 5.6300 | 5.6300 | 1,599,200 |
| 21 mar 2024 | 5.2200 | 5.5800 | 5.1200 | 5.3100 | 5.3100 | 1,437,300 |
| 20 mar 2024 | 5.1900 | 5.3000 | 5.0200 | 5.2100 | 5.2100 | 1,917,600 |
| 19 mar 2024 | 5.1800 | 5.5000 | 4.8100 | 5.0600 | 5.0600 | 8,347,000 |
| 18 mar 2024 | 4.2700 | 4.4500 | 4.1400 | 4.2200 | 4.2200 | 898,600 |
| 15 mar 2024 | 4.0500 | 4.2600 | 4.0500 | 4.2400 | 4.2400 | 432,700 |
| 14 mar 2024 | 4.1200 | 4.2700 | 4.0300 | 4.0800 | 4.0800 | 552,000 |
| 13 mar 2024 | 3.8700 | 4.1000 | 3.8700 | 4.0800 | 4.0800 | 195,600 |
| 12 mar 2024 | 3.8600 | 3.9100 | 3.7100 | 3.8700 | 3.8700 | 280,500 |
| 11 mar 2024 | 3.9000 | 3.9400 | 3.8100 | 3.8500 | 3.8500 | 154,500 |
| 08 mar 2024 | 4.3000 | 4.3400 | 3.7900 | 3.9200 | 3.9200 | 563,800 |
| 07 mar 2024 | 4.1600 | 4.3000 | 4.1200 | 4.2900 | 4.2900 | 244,100 |
| 06 mar 2024 | 4.0500 | 4.1400 | 4.0500 | 4.1400 | 4.1400 | 163,100 |
| 05 mar 2024 | 4.1400 | 4.1400 | 4.0400 | 4.0500 | 4.0500 | 243,200 |
| 04 mar 2024 | 4.1600 | 4.2100 | 4.1000 | 4.1500 | 4.1500 | 203,800 |
| 01 mar 2024 | 4.0700 | 4.2000 | 4.0100 | 4.1500 | 4.1500 | 204,200 |
| 29 feb 2024 | 4.1200 | 4.1900 | 4.0200 | 4.0600 | 4.0600 | 207,200 |
| 28 feb 2024 | 4.2500 | 4.2600 | 4.0400 | 4.0500 | 4.0500 | 328,800 |
| 27 feb 2024 | 4.2700 | 4.3600 | 4.2100 | 4.2900 | 4.2900 | 263,400 |
| 26 feb 2024 | 4.0400 | 4.2900 | 4.0100 | 4.2900 | 4.2900 | 303,000 |
| 23 feb 2024 | 4.0600 | 4.0900 | 4.0000 | 4.0400 | 4.0400 | 169,900 |
| 22 feb 2024 | 4.1100 | 4.1300 | 4.0500 | 4.0600 | 4.0600 | 224,900 |
| 21 feb 2024 | 4.1700 | 4.1800 | 4.0500 | 4.0800 | 4.0800 | 252,300 |
| 20 feb 2024 | 4.0400 | 4.2600 | 4.0400 | 4.1900 | 4.1900 | 356,700 |
| 16 feb 2024 | 4.0600 | 4.1200 | 3.9900 | 4.0500 | 4.0500 | 242,800 |
| 15 feb 2024 | 4.0800 | 4.1700 | 4.0100 | 4.0600 | 4.0600 | 335,000 |
| 14 feb 2024 | 3.9400 | 4.0600 | 3.9100 | 4.0500 | 4.0500 | 196,900 |
| 13 feb 2024 | 3.9400 | 3.9600 | 3.8500 | 3.9000 | 3.9000 | 275,500 |
| 12 feb 2024 | 3.8400 | 4.0900 | 3.8300 | 4.0400 | 4.0400 | 257,700 |
| 09 feb 2024 | 3.7300 | 3.8300 | 3.7000 | 3.8300 | 3.8300 | 271,700 |
| 08 feb 2024 | 3.7500 | 3.7800 | 3.6900 | 3.7300 | 3.7300 | 230,300 |
| 07 feb 2024 | 3.8200 | 3.8800 | 3.6900 | 3.7500 | 3.7500 | 372,500 |
| 06 feb 2024 | 3.7700 | 3.8300 | 3.6600 | 3.8200 | 3.8200 | 572,500 |
| 05 feb 2024 | 3.9100 | 3.9400 | 3.7300 | 3.7600 | 3.7600 | 586,700 |
| 02 feb 2024 | 4.0000 | 4.0200 | 3.8300 | 3.9200 | 3.9200 | 402,700 |
| 01 feb 2024 | 4.1100 | 4.2000 | 3.9900 | 4.0500 | 4.0500 | 317,000 |
| 31 ene 2024 | 4.2100 | 4.2400 | 4.0700 | 4.0900 | 4.0900 | 342,300 |
| 30 ene 2024 | 4.3500 | 4.3500 | 4.1700 | 4.1800 | 4.1800 | 348,900 |
| 29 ene 2024 | 4.2300 | 4.3500 | 4.1800 | 4.3500 | 4.3500 | 215,200 |
| 26 ene 2024 | 4.1900 | 4.2500 | 4.1500 | 4.2300 | 4.2300 | 104,800 |
| 25 ene 2024 | 4.2400 | 4.2900 | 4.1500 | 4.1900 | 4.1900 | 148,100 |
| 24 ene 2024 | 4.2400 | 4.2800 | 4.1500 | 4.2000 | 4.2000 | 245,600 |
| 23 ene 2024 | 4.2200 | 4.3300 | 4.2000 | 4.2400 | 4.2400 | 430,200 |
| 22 ene 2024 | 4.1200 | 4.2800 | 4.1000 | 4.2200 | 4.2200 | 311,000 |
| 19 ene 2024 | 4.2100 | 4.2100 | 4.0700 | 4.1400 | 4.1400 | 215,700 |
| 18 ene 2024 | 4.2400 | 4.3300 | 4.1300 | 4.2000 | 4.2000 | 604,500 |
| 17 ene 2024 | 4.1100 | 4.2200 | 4.0600 | 4.2000 | 4.2000 | 750,600 |
| 16 ene 2024 | 4.2400 | 4.2400 | 4.0400 | 4.1900 | 4.1900 | 609,600 |
| 12 ene 2024 | 4.3600 | 4.3800 | 4.2300 | 4.2800 | 4.2800 | 336,400 |
| 11 ene 2024 | 4.5100 | 4.5100 | 4.2500 | 4.3100 | 4.3100 | 445,400 |
| 10 ene 2024 | 4.4900 | 4.6600 | 4.4900 | 4.5300 | 4.5300 | 588,600 |
| 09 ene 2024 | 4.3700 | 4.5100 | 4.3600 | 4.5000 | 4.5000 | 365,900 |
| 08 ene 2024 | 4.1000 | 4.5500 | 4.1000 | 4.4700 | 4.4700 | 717,200 |
| 05 ene 2024 | 4.0200 | 4.1400 | 3.9500 | 4.1300 | 4.1300 | 400,600 |
| 04 ene 2024 | 3.9700 | 4.0800 | 3.9000 | 4.0200 | 4.0200 | 299,300 |
| 03 ene 2024 | 3.9100 | 4.0000 | 3.8700 | 4.0000 | 4.0000 | 253,900 |
| 02 ene 2024 | 4.1700 | 4.1700 | 3.9300 | 3.9600 | 3.9600 | 564,700 |
| 29 dic 2023 | 4.3200 | 4.3600 | 4.0500 | 4.1400 | 4.1400 | 478,700 |
| 28 dic 2023 | 4.3600 | 4.4900 | 4.2200 | 4.3200 | 4.3200 | 445,800 |
| 27 dic 2023 | 4.2500 | 4.5400 | 4.0700 | 4.3800 | 4.3800 | 743,000 |
| 26 dic 2023 | 4.3500 | 4.4400 | 4.2400 | 4.2600 | 4.2600 | 315,800 |
| 22 dic 2023 | 4.0600 | 4.3600 | 4.0000 | 4.2700 | 4.2700 | 1,041,400 |
| 21 dic 2023 | 3.8900 | 4.0300 | 3.8500 | 4.0300 | 4.0300 | 281,800 |
| 20 dic 2023 | 3.9500 | 4.0000 | 3.8200 | 3.8500 | 3.8500 | 426,000 |
| 19 dic 2023 | 4.0200 | 4.0300 | 3.6400 | 3.9500 | 3.9500 | 612,800 |
| 18 dic 2023 | 4.0000 | 4.1800 | 3.9700 | 4.0000 | 4.0000 | 483,400 |
| 15 dic 2023 | 3.8700 | 4.0000 | 3.7900 | 3.9800 | 3.9800 | 516,000 |
| 14 dic 2023 | 4.0700 | 4.1800 | 3.8200 | 3.8700 | 3.8700 | 546,900 |
| 13 dic 2023 | 4.0700 | 4.1000 | 3.9600 | 4.0500 | 4.0500 | 365,600 |
| 12 dic 2023 | 4.1000 | 4.1200 | 4.0000 | 4.0800 | 4.0800 | 417,400 |
| 11 dic 2023 | 4.1500 | 4.1800 | 4.0600 | 4.1200 | 4.1200 | 422,900 |
| *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.