Yahoo

Correo

U.S. markets open in 2 hours 20 minutes

F S&P 500
5,247.75
+2.25(+0.04%)
F Dow Jones
39,594.00
+35.00(+0.09%)
F Nasdaq
18,301.50
+6.00(+0.03%)
E-mini Russell 2000 Index Futur
2,077.40
+4.90(+0.24%)
Petróleo
79.05
-0.07(-0.09%)
Oro
2,351.80
+8.80(+0.38%)

Neptune Digital Assets Corp. (NDA.V)

TSXV - TSXV Precio en tiempo real. Divisa en CAD.

Añadir a la lista de seguimiento

0.2900

-0.0050

(-1.69%)

Al cierre: 03:59PM EDT

Periodo de tiempo:

14 may 2023 - 14 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en CADDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
13 may 2024	0.2950	0.2950	0.2900	0.2900	0.2900	12,502
10 may 2024	0.3100	0.3100	0.2950	0.2950	0.2950	22,675
09 may 2024	0.3150	0.3150	0.3000	0.3000	0.3000	34,650
08 may 2024	0.3100	0.3100	0.3050	0.3050	0.3050	21,500
07 may 2024	0.3150	0.3150	0.3100	0.3150	0.3150	39,050
06 may 2024	0.3100	0.3150	0.3100	0.3150	0.3150	26,201
03 may 2024	0.3050	0.3100	0.3050	0.3100	0.3100	31,615
02 may 2024	0.3100	0.3100	0.2950	0.3050	0.3050	110,569
01 may 2024	0.3050	0.3050	0.2950	0.2950	0.2950	50,425
30 abr 2024	0.3150	0.3300	0.2900	0.2950	0.2950	64,300
29 abr 2024	0.3200	0.3200	0.3100	0.3150	0.3150	115,675
26 abr 2024	0.3250	0.3250	0.3250	0.3250	0.3250	2,050
25 abr 2024	0.3250	0.3250	0.3200	0.3200	0.3200	24,006
24 abr 2024	0.3400	0.3400	0.3250	0.3250	0.3250	37,000
23 abr 2024	0.3300	0.3400	0.3300	0.3400	0.3400	6,740
22 abr 2024	0.3400	0.3400	0.3200	0.3250	0.3250	131,980
19 abr 2024	0.3300	0.3400	0.3300	0.3400	0.3400	16,502
18 abr 2024	0.3300	0.3450	0.3300	0.3350	0.3350	27,007
17 abr 2024	0.3250	0.3250	0.3200	0.3250	0.3250	35,000
16 abr 2024	0.3250	0.3350	0.3250	0.3300	0.3300	31,058
15 abr 2024	0.3450	0.3450	0.3250	0.3250	0.3250	194,546
12 abr 2024	0.3550	0.3550	0.3400	0.3450	0.3450	11,363
11 abr 2024	0.3400	0.3450	0.3400	0.3450	0.3450	102,300
10 abr 2024	0.3500	0.3500	0.3450	0.3450	0.3450	110,973
09 abr 2024	0.3650	0.3700	0.3450	0.3550	0.3550	138,536
08 abr 2024	0.3800	0.3800	0.3700	0.3700	0.3700	36,000
05 abr 2024	0.3750	0.3750	0.3650	0.3700	0.3700	47,000
04 abr 2024	0.3850	0.3850	0.3800	0.3800	0.3800	155,379
03 abr 2024	0.3800	0.3950	0.3800	0.3850	0.3850	143,989
02 abr 2024	0.3700	0.3900	0.3700	0.3850	0.3850	219,030
01 abr 2024	0.3900	0.3900	0.3800	0.3800	0.3800	236,486
28 mar 2024	0.3650	0.3950	0.3650	0.3850	0.3850	308,812
27 mar 2024	0.3600	0.3800	0.3600	0.3700	0.3700	341,240
26 mar 2024	0.3600	0.3700	0.3500	0.3600	0.3600	75,555
25 mar 2024	0.3450	0.3650	0.3450	0.3650	0.3650	188,935
22 mar 2024	0.3300	0.3350	0.3250	0.3350	0.3350	78,792
21 mar 2024	0.3250	0.3450	0.3150	0.3300	0.3300	312,546
20 mar 2024	0.2950	0.3100	0.2950	0.3050	0.3050	129,304
19 mar 2024	0.3000	0.3000	0.2700	0.2950	0.2950	115,051
18 mar 2024	0.3100	0.3100	0.2950	0.3100	0.3100	255,381
15 mar 2024	0.3100	0.3150	0.3000	0.3100	0.3100	197,489
14 mar 2024	0.3300	0.3300	0.3050	0.3050	0.3050	63,540
13 mar 2024	0.3400	0.3400	0.3250	0.3250	0.3250	105,475
12 mar 2024	0.3300	0.3350	0.3250	0.3350	0.3350	131,500
11 mar 2024	0.3400	0.3550	0.3250	0.3350	0.3350	307,874
08 mar 2024	0.3300	0.3450	0.3250	0.3350	0.3350	240,401
07 mar 2024	0.3400	0.3400	0.3250	0.3250	0.3250	171,733
06 mar 2024	0.3300	0.3450	0.3250	0.3450	0.3450	50,289
05 mar 2024	0.3400	0.3450	0.3150	0.3300	0.3300	512,245
04 mar 2024	0.3600	0.3650	0.3350	0.3600	0.3600	396,932
01 mar 2024	0.3500	0.3500	0.3350	0.3500	0.3500	233,080
29 feb 2024	0.3700	0.3700	0.3450	0.3500	0.3500	87,981
28 feb 2024	0.3800	0.3900	0.3600	0.3600	0.3600	267,909
27 feb 2024	0.3800	0.3900	0.3600	0.3600	0.3600	211,777
26 feb 2024	0.3200	0.3800	0.3200	0.3800	0.3800	269,987
23 feb 2024	0.3150	0.3300	0.3100	0.3300	0.3300	121,823
22 feb 2024	0.3350	0.3350	0.3000	0.3300	0.3300	164,841
21 feb 2024	0.3300	0.3350	0.3250	0.3300	0.3300	93,901
20 feb 2024	0.3550	0.3750	0.3350	0.3450	0.3450	153,243
16 feb 2024	0.3700	0.3800	0.3550	0.3550	0.3550	229,628
15 feb 2024	0.3750	0.3900	0.3550	0.3600	0.3600	353,235
14 feb 2024	0.3850	0.3900	0.3650	0.3850	0.3850	455,417
13 feb 2024	0.3550	0.3600	0.3400	0.3500	0.3500	249,844
12 feb 2024	0.3650	0.4100	0.3600	0.3800	0.3800	1,025,755
09 feb 2024	0.3650	0.3750	0.3400	0.3750	0.3750	198,218
08 feb 2024	0.3300	0.3500	0.3300	0.3350	0.3350	56,822
07 feb 2024	0.3050	0.3250	0.3050	0.3250	0.3250	72,152
06 feb 2024	0.3000	0.3100	0.2950	0.3000	0.3000	40,850
05 feb 2024	0.2950	0.3050	0.2850	0.2900	0.2900	28,116
02 feb 2024	0.3100	0.3150	0.2950	0.3050	0.3050	271,949
01 feb 2024	0.3250	0.3250	0.3100	0.3100	0.3100	71,560
31 ene 2024	0.3050	0.3400	0.3050	0.3250	0.3250	45,000
30 ene 2024	0.3500	0.3500	0.3300	0.3300	0.3300	22,400
29 ene 2024	0.3300	0.3500	0.3300	0.3300	0.3300	127,603
26 ene 2024	0.3300	0.3400	0.3100	0.3400	0.3400	38,688
25 ene 2024	0.3200	0.3300	0.3000	0.3100	0.3100	132,500
24 ene 2024	0.3100	0.3150	0.2950	0.3050	0.3050	61,083
23 ene 2024	0.2900	0.3050	0.2850	0.2950	0.2950	97,650
22 ene 2024	0.3050	0.3150	0.2950	0.3050	0.3050	121,125
19 ene 2024	0.3100	0.3350	0.3100	0.3100	0.3100	116,653
18 ene 2024	0.3200	0.3300	0.3050	0.3150	0.3150	190,460
17 ene 2024	0.3350	0.3400	0.3300	0.3400	0.3400	60,332
16 ene 2024	0.3550	0.3550	0.3400	0.3400	0.3400	40,980
15 ene 2024	0.3600	0.3600	0.3500	0.3550	0.3550	23,553
12 ene 2024	0.3800	0.3800	0.3500	0.3500	0.3500	184,917
11 ene 2024	0.4200	0.4350	0.3800	0.3800	0.3800	299,525
10 ene 2024	0.4000	0.4200	0.3800	0.4000	0.4000	120,147
09 ene 2024	0.4100	0.4150	0.4000	0.4000	0.4000	128,777
08 ene 2024	0.3850	0.4150	0.3800	0.4150	0.4150	205,097
05 ene 2024	0.3900	0.4050	0.3700	0.3700	0.3700	142,070
04 ene 2024	0.3900	0.4200	0.3750	0.3900	0.3900	173,585
03 ene 2024	0.3800	0.4000	0.3800	0.3900	0.3900	164,078
02 ene 2024	0.4200	0.4400	0.4050	0.4100	0.4100	171,157
29 dic 2023	0.4150	0.4250	0.3750	0.3800	0.3800	143,883
28 dic 2023	0.4350	0.4350	0.4050	0.4100	0.4100	309,412
27 dic 2023	0.4200	0.4600	0.3950	0.4400	0.4400	583,887
22 dic 2023	0.3800	0.4200	0.3550	0.4000	0.4000	317,832
21 dic 2023	0.3850	0.3850	0.3650	0.3750	0.3750	85,346
20 dic 2023	0.3650	0.3850	0.3600	0.3800	0.3800	347,363
19 dic 2023	0.3750	0.3750	0.3400	0.3450	0.3450	124,337
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...

F S&P 5005,247.75+2.25(+0.04%)

F Dow Jones39,594.00+35.00(+0.09%)

F Nasdaq18,301.50+6.00(+0.03%)

E-mini Russell 2000 Index Futur2,077.40+4.90(+0.24%)

Petróleo79.05-0.07(-0.09%)

Oro2,351.80+8.80(+0.38%)

Neptune Digital Assets Corp. (NDA.V)

F S&P 500
5,247.75
+2.25(+0.04%)

F Dow Jones
39,594.00
+35.00(+0.09%)

F Nasdaq
18,301.50
+6.00(+0.03%)

E-mini Russell 2000 Index Futur
2,077.40
+4.90(+0.24%)

Petróleo
79.05
-0.07(-0.09%)

Oro
2,351.80
+8.80(+0.38%)