U.S. markets open in 8 hours 59 minutes
F S&P 500
5,207.75 +1.25 (+0.02%) F Dow Jones
39,013.00 +16.00 (+0.04%) F Nasdaq
18,183.25 -12.25 (-0.07%) E-mini Russell 2000 Index Futur
2,073.40 +2.30 (+0.11%) Petróleo
78.72 +0.24 (+0.31%) Oro
2,332.50 +1.30 (+0.06%)
Nitto Denko Corporation (NDEKF)
Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 03:47PM EDT
Periodo de tiempo:
07 may 2023 - 07 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 06 may 2024 | 88.51 | 88.51 | 88.51 | 88.51 | 88.51 | - |
| 03 may 2024 | 88.51 | 88.51 | 88.51 | 88.51 | 88.51 | - |
| 02 may 2024 | 88.51 | 88.51 | 88.51 | 88.51 | 88.51 | - |
| 01 may 2024 | 88.51 | 88.51 | 88.51 | 88.51 | 88.51 | - |
| 30 abr 2024 | 88.51 | 88.51 | 88.51 | 88.51 | 88.51 | - |
| 29 abr 2024 | 90.33 | 90.33 | 88.51 | 88.51 | 88.51 | 900 |
| 26 abr 2024 | 89.10 | 89.10 | 89.10 | 89.10 | 89.10 | 100 |
| 25 abr 2024 | 89.55 | 89.55 | 89.55 | 89.55 | 89.55 | - |
| 24 abr 2024 | 89.55 | 89.55 | 89.55 | 89.55 | 89.55 | - |
| 23 abr 2024 | 89.55 | 89.55 | 89.55 | 89.55 | 89.55 | - |
| 22 abr 2024 | 89.55 | 89.55 | 89.55 | 89.55 | 89.55 | - |
| 19 abr 2024 | 89.55 | 89.55 | 89.55 | 89.55 | 89.55 | - |
| 18 abr 2024 | 89.60 | 89.60 | 89.55 | 89.55 | 89.55 | 600 |
| 17 abr 2024 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | - |
| 16 abr 2024 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | - |
| 15 abr 2024 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | - |
| 12 abr 2024 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | - |
| 11 abr 2024 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | - |
| 10 abr 2024 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | - |
| 09 abr 2024 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | - |
| 08 abr 2024 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | - |
| 05 abr 2024 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | - |
| 04 abr 2024 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | - |
| 03 abr 2024 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | - |
| 02 abr 2024 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | - |
| 01 abr 2024 | 92.62 | 92.62 | 90.50 | 90.50 | 90.50 | 300 |
| 28 mar 2024 | 91.45 | 91.45 | 91.45 | 91.45 | 91.45 | 200 |
| 28 mar 2024 | 0.86 Dividendo | |||||
| 27 mar 2024 | 74.75 | 74.75 | 74.75 | 74.75 | 73.89 | - |
| 26 mar 2024 | 74.75 | 74.75 | 74.75 | 74.75 | 73.89 | - |
| 25 mar 2024 | 74.75 | 74.75 | 74.75 | 74.75 | 73.89 | - |
| 22 mar 2024 | 74.75 | 74.75 | 74.75 | 74.75 | 73.89 | - |
| 21 mar 2024 | 74.75 | 74.75 | 74.75 | 74.75 | 73.89 | - |
| 20 mar 2024 | 74.75 | 74.75 | 74.75 | 74.75 | 73.89 | - |
| 19 mar 2024 | 74.75 | 74.75 | 74.75 | 74.75 | 73.89 | - |
| 18 mar 2024 | 74.75 | 74.75 | 74.75 | 74.75 | 73.89 | - |
| 15 mar 2024 | 74.75 | 74.75 | 74.75 | 74.75 | 73.89 | - |
| 14 mar 2024 | 74.75 | 74.75 | 74.75 | 74.75 | 73.89 | - |
| 13 mar 2024 | 74.75 | 74.75 | 74.75 | 74.75 | 73.89 | - |
| 12 mar 2024 | 74.75 | 74.75 | 74.75 | 74.75 | 73.89 | - |
| 11 mar 2024 | 74.75 | 74.75 | 74.75 | 74.75 | 73.89 | - |
| 08 mar 2024 | 74.75 | 74.75 | 74.75 | 74.75 | 73.89 | - |
| 07 mar 2024 | 74.75 | 74.75 | 74.75 | 74.75 | 73.89 | - |
| 06 mar 2024 | 74.75 | 74.75 | 74.75 | 74.75 | 73.89 | - |
| 05 mar 2024 | 74.75 | 74.75 | 74.75 | 74.75 | 73.89 | - |
| 04 mar 2024 | 74.75 | 74.75 | 74.75 | 74.75 | 73.89 | - |
| 01 mar 2024 | 74.75 | 74.75 | 74.75 | 74.75 | 73.89 | - |
| 29 feb 2024 | 74.75 | 74.75 | 74.75 | 74.75 | 73.89 | - |
| 28 feb 2024 | 74.75 | 74.75 | 74.75 | 74.75 | 73.89 | - |
| 27 feb 2024 | 74.75 | 74.75 | 74.75 | 74.75 | 73.89 | - |
| 26 feb 2024 | 74.75 | 74.75 | 74.75 | 74.75 | 73.89 | - |
| 23 feb 2024 | 74.75 | 74.75 | 74.75 | 74.75 | 73.89 | - |
| 22 feb 2024 | 74.75 | 74.75 | 74.75 | 74.75 | 73.89 | - |
| 21 feb 2024 | 74.75 | 74.75 | 74.75 | 74.75 | 73.89 | - |
| 20 feb 2024 | 74.75 | 74.75 | 74.75 | 74.75 | 73.89 | - |
| 16 feb 2024 | 74.75 | 74.75 | 74.75 | 74.75 | 73.89 | - |
| 15 feb 2024 | 74.75 | 74.75 | 74.75 | 74.75 | 73.89 | - |
| 14 feb 2024 | 74.75 | 74.75 | 74.75 | 74.75 | 73.89 | - |
| 13 feb 2024 | 74.75 | 74.75 | 74.75 | 74.75 | 73.89 | - |
| 12 feb 2024 | 74.75 | 74.75 | 74.75 | 74.75 | 73.89 | - |
| 09 feb 2024 | 74.75 | 74.75 | 74.75 | 74.75 | 73.89 | - |
| 08 feb 2024 | 74.75 | 74.75 | 74.75 | 74.75 | 73.89 | - |
| 07 feb 2024 | 74.75 | 74.75 | 74.75 | 74.75 | 73.89 | - |
| 06 feb 2024 | 74.75 | 74.75 | 74.75 | 74.75 | 73.89 | - |
| 05 feb 2024 | 74.75 | 74.75 | 74.75 | 74.75 | 73.89 | - |
| 02 feb 2024 | 74.75 | 74.75 | 74.75 | 74.75 | 73.89 | - |
| 01 feb 2024 | 74.75 | 74.75 | 74.75 | 74.75 | 73.89 | - |
| 31 ene 2024 | 74.75 | 74.75 | 74.75 | 74.75 | 73.89 | - |
| 30 ene 2024 | 74.75 | 74.75 | 74.75 | 74.75 | 73.89 | 4,400 |
| 29 ene 2024 | 74.75 | 74.75 | 74.75 | 74.75 | 73.89 | - |
| 26 ene 2024 | 74.75 | 74.75 | 74.75 | 74.75 | 73.89 | 200 |
| 25 ene 2024 | 74.75 | 74.75 | 74.75 | 74.75 | 73.89 | - |
| 24 ene 2024 | 74.75 | 74.75 | 74.75 | 74.75 | 73.89 | - |
| 23 ene 2024 | 74.75 | 74.75 | 74.75 | 74.75 | 73.89 | - |
| 22 ene 2024 | 74.75 | 74.75 | 74.75 | 74.75 | 73.89 | - |
| 19 ene 2024 | 74.75 | 74.75 | 74.75 | 74.75 | 73.89 | - |
| 18 ene 2024 | 74.75 | 74.75 | 74.75 | 74.75 | 73.89 | - |
| 17 ene 2024 | 74.75 | 74.75 | 74.75 | 74.75 | 73.89 | - |
| 16 ene 2024 | 74.75 | 74.75 | 74.75 | 74.75 | 73.89 | - |
| 12 ene 2024 | 74.75 | 74.75 | 74.75 | 74.75 | 73.89 | - |
| 11 ene 2024 | 74.75 | 74.75 | 74.75 | 74.75 | 73.89 | - |
| 10 ene 2024 | 74.75 | 74.75 | 74.75 | 74.75 | 73.89 | - |
| 09 ene 2024 | 74.75 | 74.75 | 74.75 | 74.75 | 73.89 | - |
| 08 ene 2024 | 74.15 | 74.75 | 74.15 | 74.75 | 73.89 | 2,800 |
| 05 ene 2024 | 74.00 | 74.47 | 73.14 | 73.14 | 72.30 | 400 |
| 04 ene 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 72.16 | - |
| 03 ene 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 72.16 | - |
| 02 ene 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 72.16 | - |
| 29 dic 2023 | 73.00 | 73.00 | 73.00 | 73.00 | 72.16 | - |
| 28 dic 2023 | 73.00 | 73.00 | 73.00 | 73.00 | 72.16 | - |
| 27 dic 2023 | 73.00 | 73.00 | 73.00 | 73.00 | 72.16 | - |
| 26 dic 2023 | 73.00 | 73.00 | 73.00 | 73.00 | 72.16 | - |
| 22 dic 2023 | 73.00 | 73.00 | 73.00 | 73.00 | 72.16 | - |
| 21 dic 2023 | 73.00 | 73.00 | 73.00 | 73.00 | 72.16 | - |
| 20 dic 2023 | 71.96 | 73.00 | 71.96 | 73.00 | 72.16 | 300 |
| 19 dic 2023 | 66.72 | 66.72 | 66.72 | 66.72 | 65.95 | - |
| 18 dic 2023 | 66.72 | 66.72 | 66.72 | 66.72 | 65.95 | - |
| 15 dic 2023 | 66.72 | 66.72 | 66.72 | 66.72 | 65.95 | - |
| 14 dic 2023 | 66.72 | 66.72 | 66.72 | 66.72 | 65.95 | - |
| 13 dic 2023 | 66.72 | 66.72 | 66.72 | 66.72 | 65.95 | - |
| *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.