U.S. markets closed
F S&P 500
5,242.00 +3.00 (+0.06%) F Dow Jones
39,575.00 +39.00 (+0.10%) F Nasdaq
18,220.50 +6.00 (+0.03%) E-mini Russell 2000 Index Futur
2,085.80 +1.70 (+0.08%) Petróleo
79.79 +0.53 (+0.67%) Oro
2,358.70 +18.40 (+0.79%)
Nabtesco Corporation (NCTKF)
Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 10:43AM EDT
Periodo de tiempo:
09 may 2023 - 09 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 09 may 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - |
| 08 may 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - |
| 07 may 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 200 |
| 06 may 2024 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | - |
| 03 may 2024 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | - |
| 02 may 2024 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | - |
| 01 may 2024 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | 2,900 |
| 30 abr 2024 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | 300 |
| 29 abr 2024 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | - |
| 26 abr 2024 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | - |
| 25 abr 2024 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | - |
| 24 abr 2024 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | - |
| 23 abr 2024 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | - |
| 22 abr 2024 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | - |
| 19 abr 2024 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | - |
| 18 abr 2024 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | - |
| 17 abr 2024 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | - |
| 16 abr 2024 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | - |
| 15 abr 2024 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | - |
| 12 abr 2024 | 16.27 | 16.45 | 16.27 | 16.45 | 16.45 | 200 |
| 11 abr 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - |
| 10 abr 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - |
| 09 abr 2024 | 17.61 | 17.61 | 17.30 | 17.30 | 17.30 | 200 |
| 08 abr 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - |
| 05 abr 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - |
| 04 abr 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - |
| 03 abr 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - |
| 02 abr 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - |
| 01 abr 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - |
| 28 mar 2024 | 17.13 | 17.13 | 16.90 | 16.90 | 16.90 | 700 |
| 27 mar 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - |
| 26 mar 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - |
| 25 mar 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - |
| 22 mar 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - |
| 21 mar 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - |
| 20 mar 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - |
| 19 mar 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - |
| 18 mar 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - |
| 15 mar 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - |
| 14 mar 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - |
| 13 mar 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - |
| 12 mar 2024 | 17.02 | 17.02 | 16.80 | 16.80 | 16.80 | 500 |
| 11 mar 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | - |
| 08 mar 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | - |
| 07 mar 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | - |
| 06 mar 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | - |
| 05 mar 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | 400 |
| 04 mar 2024 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | - |
| 01 mar 2024 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | - |
| 29 feb 2024 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | - |
| 28 feb 2024 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | - |
| 27 feb 2024 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | - |
| 26 feb 2024 | 16.60 | 17.05 | 16.60 | 17.05 | 17.05 | 2,000 |
| 23 feb 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | - |
| 22 feb 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | - |
| 21 feb 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | - |
| 20 feb 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | - |
| 16 feb 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | - |
| 15 feb 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | - |
| 14 feb 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | - |
| 13 feb 2024 | 17.20 | 17.25 | 17.20 | 17.25 | 17.25 | 500 |
| 12 feb 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - |
| 09 feb 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - |
| 08 feb 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - |
| 07 feb 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - |
| 06 feb 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - |
| 05 feb 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - |
| 02 feb 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - |
| 01 feb 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - |
| 31 ene 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - |
| 30 ene 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - |
| 29 ene 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - |
| 26 ene 2024 | 19.69 | 19.69 | 19.40 | 19.40 | 19.40 | 1,400 |
| 25 ene 2024 | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | - |
| 24 ene 2024 | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | - |
| 23 ene 2024 | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | - |
| 22 ene 2024 | 19.75 | 19.75 | 19.43 | 19.43 | 19.43 | 800 |
| 19 ene 2024 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | - |
| 18 ene 2024 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | - |
| 17 ene 2024 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | - |
| 16 ene 2024 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | 600 |
| 12 ene 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 1,800 |
| 11 ene 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| 10 ene 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| 09 ene 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| 08 ene 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| 05 ene 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| 04 ene 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| 03 ene 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| 02 ene 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| 29 dic 2023 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| 28 dic 2023 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| 28 dic 2023 | 0.283 Dividendo | |||||
| 27 dic 2023 | 19.00 | 19.00 | 19.00 | 19.00 | 18.72 | - |
| 26 dic 2023 | 19.00 | 19.00 | 19.00 | 19.00 | 18.72 | - |
| 22 dic 2023 | 19.00 | 19.00 | 19.00 | 19.00 | 18.72 | - |
| 21 dic 2023 | 19.00 | 19.00 | 19.00 | 19.00 | 18.72 | - |
| 20 dic 2023 | 19.00 | 19.00 | 19.00 | 19.00 | 18.72 | - |
| 19 dic 2023 | 19.00 | 19.00 | 19.00 | 19.00 | 18.72 | - |
| 18 dic 2023 | 19.00 | 19.00 | 19.00 | 19.00 | 18.72 | - |
| *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.