U.S. markets closed
F S&P 500
5,163.25 +8.50 (+0.16%) F Dow Jones
38,896.00 +64.00 (+0.16%) F Nasdaq
18,032.50 +31.75 (+0.18%) E-mini Russell 2000 Index Futur
2,052.30 +6.50 (+0.32%) Petróleo
78.54 +0.43 (+0.55%) Oro
2,311.00 +2.40 (+0.10%)
NEXON Co., Ltd. (NEXOF)
Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 12:15PM EDT
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 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | 300 |
| 02 may 2024 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | - |
| 01 may 2024 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | - |
| 30 abr 2024 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | - |
| 29 abr 2024 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | - |
| 26 abr 2024 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | - |
| 25 abr 2024 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | - |
| 24 abr 2024 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | - |
| 23 abr 2024 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | 200 |
| 22 abr 2024 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | - |
| 19 abr 2024 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | - |
| 18 abr 2024 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | - |
| 17 abr 2024 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | - |
| 16 abr 2024 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | - |
| 15 abr 2024 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | - |
| 12 abr 2024 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | - |
| 11 abr 2024 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | 100 |
| 10 abr 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | - |
| 09 abr 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | - |
| 08 abr 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | - |
| 05 abr 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | - |
| 04 abr 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | - |
| 03 abr 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | - |
| 02 abr 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | - |
| 01 abr 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | - |
| 28 mar 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | - |
| 27 mar 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | - |
| 26 mar 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | - |
| 25 mar 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | - |
| 22 mar 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | 500 |
| 21 mar 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | - |
| 20 mar 2024 | 17.74 | 17.75 | 17.74 | 17.75 | 17.75 | 200 |
| 19 mar 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - |
| 18 mar 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - |
| 15 mar 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - |
| 14 mar 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - |
| 13 mar 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - |
| 12 mar 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - |
| 11 mar 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 200 |
| 08 mar 2024 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | - |
| 07 mar 2024 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | - |
| 06 mar 2024 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | 130,000 |
| 05 mar 2024 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | - |
| 04 mar 2024 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | - |
| 01 mar 2024 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | - |
| 29 feb 2024 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | 200 |
| 28 feb 2024 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | - |
| 27 feb 2024 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | 10,000 |
| 26 feb 2024 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | - |
| 23 feb 2024 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | - |
| 22 feb 2024 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | 200 |
| 21 feb 2024 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | - |
| 20 feb 2024 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | 200 |
| 16 feb 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 100 |
| 15 feb 2024 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | - |
| 14 feb 2024 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | 8,100 |
| 13 feb 2024 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | - |
| 12 feb 2024 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | - |
| 09 feb 2024 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | - |
| 08 feb 2024 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | - |
| 07 feb 2024 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | - |
| 06 feb 2024 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | - |
| 05 feb 2024 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | 100,000 |
| 02 feb 2024 | 17.78 | 20.49 | 17.78 | 20.48 | 20.48 | 1,200 |
| 01 feb 2024 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | - |
| 31 ene 2024 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | - |
| 30 ene 2024 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | - |
| 29 ene 2024 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | 200 |
| 26 ene 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
| 25 ene 2024 | 15.80 | 16.50 | 15.80 | 16.50 | 16.50 | 500 |
| 24 ene 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - |
| 23 ene 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - |
| 22 ene 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - |
| 19 ene 2024 | 15.95 | 15.95 | 15.80 | 15.80 | 15.80 | 300 |
| 18 ene 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 29,600 |
| 17 ene 2024 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | - |
| 16 ene 2024 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | - |
| 12 ene 2024 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | - |
| 11 ene 2024 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | - |
| 10 ene 2024 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | - |
| 09 ene 2024 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | 2,500 |
| 08 ene 2024 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | - |
| 05 ene 2024 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | - |
| 04 ene 2024 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | 100,000 |
| 03 ene 2024 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | - |
| 02 ene 2024 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | 200 |
| 29 dic 2023 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| 28 dic 2023 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| 28 dic 2023 | 0.035 Dividendo | |||||
| 27 dic 2023 | 21.00 | 21.00 | 21.00 | 21.00 | 20.97 | - |
| 26 dic 2023 | 21.00 | 21.00 | 21.00 | 21.00 | 20.97 | - |
| 22 dic 2023 | 21.00 | 21.00 | 21.00 | 21.00 | 20.97 | - |
| 21 dic 2023 | 21.00 | 21.00 | 21.00 | 21.00 | 20.97 | - |
| 20 dic 2023 | 21.00 | 21.00 | 21.00 | 21.00 | 20.97 | - |
| 19 dic 2023 | 21.00 | 21.00 | 21.00 | 21.00 | 20.97 | - |
| 18 dic 2023 | 21.00 | 21.00 | 21.00 | 21.00 | 20.97 | - |
| 15 dic 2023 | 21.00 | 21.00 | 21.00 | 21.00 | 20.97 | - |
| 14 dic 2023 | 21.00 | 21.00 | 21.00 | 21.00 | 20.97 | 300 |
| 13 dic 2023 | 21.58 | 21.58 | 21.58 | 21.58 | 21.54 | - |
| 12 dic 2023 | 21.58 | 21.58 | 21.58 | 21.58 | 21.54 | - |
| *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.