Nagarro SE (NGRRF)

OTC Markets OTCPK - OTC Markets OTCPK Precio retrasado. Moneda en USD.

Añadir a la lista de seguimiento

82.73

0.00

(0.00%)

Al cierre: 01:21PM EDT

Periodo de tiempo:

29 jun 2023 - 29 jun 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Moneda en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
28 jun 2024	81.63	81.63	81.63	81.63	81.63	-
27 jun 2024	81.63	81.63	81.63	81.63	81.63	105
26 jun 2024	82.20	82.20	82.20	82.20	82.20	-
25 jun 2024	82.20	82.20	82.20	82.20	82.20	-
24 jun 2024	83.69	83.79	82.20	82.20	82.20	218
21 jun 2024	83.69	83.69	83.69	83.69	83.69	50
21 jun 2024	1.92 Dividendo
20 jun 2024	82.21	82.21	82.21	82.21	80.29	65
18 jun 2024	83.70	84.50	82.73	82.73	80.80	71
17 jun 2024	81.97	81.97	81.97	81.97	80.06	-
14 jun 2024	82.51	82.51	81.57	81.97	80.06	260
13 jun 2024	87.57	87.57	85.00	85.00	83.01	714
12 jun 2024	89.70	89.70	89.70	89.70	87.60	20
11 jun 2024	87.00	88.01	86.76	88.01	85.95	190
10 jun 2024	88.60	88.60	88.60	88.60	86.53	-
07 jun 2024	88.60	88.60	88.60	88.60	86.53	200
06 jun 2024	89.67	89.67	89.67	89.67	87.57	230
05 jun 2024	89.98	89.98	89.98	89.98	87.88	-
04 jun 2024	89.98	89.98	89.98	89.98	87.88	-
03 jun 2024	88.97	89.98	88.97	89.98	87.88	200
31 may 2024	87.50	87.50	87.50	87.50	85.46	80
30 may 2024	87.92	87.92	87.92	87.92	85.87	-
29 may 2024	87.92	87.92	87.92	87.92	85.87	10
28 may 2024	89.37	89.37	89.37	89.37	87.28	-
24 may 2024	89.37	89.37	89.37	89.37	87.28	-
23 may 2024	90.57	90.57	89.37	89.37	87.28	103
22 may 2024	89.28	89.28	89.28	89.28	87.19	45
21 may 2024	91.50	91.50	90.72	90.77	88.65	140
20 may 2024	92.22	92.22	91.66	91.66	89.52	31
17 may 2024	93.50	93.50	92.36	92.86	90.69	195
16 may 2024	96.50	96.50	95.95	96.10	93.85	615
15 may 2024	96.52	96.53	96.50	96.53	94.28	88
14 may 2024	92.68	97.01	92.68	97.01	94.75	939
13 may 2024	77.82	77.82	77.82	77.82	76.00	30
10 may 2024	78.04	79.76	78.04	79.76	77.90	108
09 may 2024	78.70	78.70	78.70	78.70	76.86	100
08 may 2024	82.80	82.81	82.80	82.81	80.88	20
07 may 2024	81.44	82.49	81.44	81.91	80.00	483
06 may 2024	77.59	77.59	77.59	77.59	75.78	-
03 may 2024	77.59	77.59	77.59	77.59	75.78	-
02 may 2024	77.59	77.59	77.59	77.59	75.78	-
01 may 2024	77.59	77.59	77.59	77.59	75.78	-
30 abr 2024	77.59	77.59	77.59	77.59	75.78	2
29 abr 2024	77.71	77.89	77.71	77.89	76.08	103
26 abr 2024	76.39	76.39	76.35	76.35	74.57	500
25 abr 2024	75.33	75.33	75.33	75.33	73.58	-
24 abr 2024	75.33	75.33	75.33	75.33	73.58	30
23 abr 2024	74.64	75.24	74.64	75.24	73.48	69
22 abr 2024	71.86	71.86	71.86	71.86	70.18	1
19 abr 2024	72.63	72.63	72.63	72.63	70.93	35
18 abr 2024	73.14	73.69	73.13	73.13	71.42	194
17 abr 2024	74.10	74.10	73.99	73.99	72.26	41
16 abr 2024	76.10	76.10	76.01	76.01	74.23	136
15 abr 2024	78.00	78.00	78.00	78.00	76.18	15
12 abr 2024	77.85	78.03	76.63	76.63	74.84	167
11 abr 2024	77.77	77.84	77.77	77.84	76.02	180
10 abr 2024	80.61	80.61	80.61	80.61	78.72	115
09 abr 2024	81.83	81.83	81.83	81.83	79.92	-
08 abr 2024	81.83	81.83	81.83	81.83	79.92	51
05 abr 2024	79.98	80.33	79.62	80.33	78.45	147
04 abr 2024	82.80	82.80	82.80	82.80	80.87	-
03 abr 2024	82.80	82.80	82.80	82.80	80.87	10
02 abr 2024	83.00	83.00	81.15	82.22	80.30	71
01 abr 2024	84.00	84.00	84.00	84.00	82.04	10
28 mar 2024	86.17	86.17	86.17	86.17	84.16	40
27 mar 2024	82.00	82.00	82.00	82.00	80.08	-
26 mar 2024	82.00	82.00	82.00	82.00	80.08	100
25 mar 2024	82.69	82.69	82.69	82.69	80.76	40
22 mar 2024	80.96	80.96	80.96	80.96	79.07	-
21 mar 2024	80.84	80.96	80.84	80.96	79.07	32
20 mar 2024	81.25	81.64	80.30	81.64	79.73	138
19 mar 2024	81.00	81.00	81.00	81.00	79.11	10
18 mar 2024	81.46	81.46	81.46	81.46	79.56	15
15 mar 2024	83.29	83.29	83.29	83.29	81.34	10
14 mar 2024	83.99	83.99	83.84	83.84	81.88	65
13 mar 2024	83.30	83.90	83.29	83.29	81.35	103
12 mar 2024	83.50	84.61	83.50	84.61	82.63	100
11 mar 2024	81.81	81.81	80.89	80.89	79.00	40
08 mar 2024	83.54	83.54	82.16	83.32	81.37	399
07 mar 2024	90.50	90.52	89.68	89.68	87.58	180
06 mar 2024	90.53	90.53	90.50	90.50	88.39	20
05 mar 2024	89.00	89.00	89.00	89.00	86.92	35
04 mar 2024	90.55	90.55	90.55	90.55	88.43	20
01 mar 2024	89.83	91.19	89.83	91.19	89.06	20
29 feb 2024	90.64	91.00	88.42	90.97	88.85	520
28 feb 2024	96.53	96.53	96.53	96.53	94.28	-
27 feb 2024	96.53	96.53	96.53	96.53	94.28	-
26 feb 2024	95.95	96.53	95.95	96.53	94.28	221
23 feb 2024	97.02	97.02	97.02	97.02	94.75	26
22 feb 2024	95.61	96.59	95.61	96.59	94.33	51
21 feb 2024	94.70	94.70	93.07	94.15	91.95	93
20 feb 2024	95.38	95.38	93.72	94.38	92.18	1,147
16 feb 2024	95.68	95.68	95.68	95.68	93.45	-
15 feb 2024	95.68	95.68	95.68	95.68	93.45	10
14 feb 2024	94.84	94.84	94.84	94.84	92.63	100
13 feb 2024	94.76	94.76	94.76	94.76	92.55	-
12 feb 2024	94.76	94.76	94.76	94.76	92.55	83
09 feb 2024	95.69	95.69	95.69	95.69	93.46	-
08 feb 2024	95.69	95.69	95.69	95.69	93.46	-
07 feb 2024	95.69	95.69	95.69	95.69	93.46	-
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...

S&P 5005,460.48-22.39(-0.41%)

Dow Jones39,118.86-45.20(-0.12%)

Nasdaq17,732.60-126.08(-0.71%)

Russell 20002,047.69+9.35(+0.46%)

Petróleo81.46-0.28(-0.34%)

Oro2,336.90+0.30(+0.01%)

Nagarro SE (NGRRF)

S&P 500
5,460.48
-22.39(-0.41%)

Dow Jones
39,118.86
-45.20(-0.12%)

Nasdaq
17,732.60
-126.08(-0.71%)

Russell 2000
2,047.69
+9.35(+0.46%)

Petróleo
81.46
-0.28(-0.34%)

Oro
2,336.90
+0.30(+0.01%)