U.S. markets open in 1 hour 18 minutes
F S&P 500
5,203.75 -10.00 (-0.19%) F Dow Jones
39,007.00 -20.00 (-0.05%) F Nasdaq
18,148.75 -50.75 (-0.28%) E-mini Russell 2000 Index Futur
2,064.10 -12.60 (-0.61%) Petróleo
77.35 -1.03 (-1.31%) Oro
2,323.90 -0.30 (-0.01%)
Nihon M&A Center Holdings Inc. (NHMAF)
Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 10:36AM EDT
Periodo de tiempo:
08 may 2023 - 08 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 07 may 2024 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | 32 |
| 06 may 2024 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | - |
| 03 may 2024 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | - |
| 02 may 2024 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | - |
| 01 may 2024 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | - |
| 30 abr 2024 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | - |
| 29 abr 2024 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | - |
| 26 abr 2024 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | - |
| 25 abr 2024 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | - |
| 24 abr 2024 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | - |
| 23 abr 2024 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | 185 |
| 22 abr 2024 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | - |
| 19 abr 2024 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | 203 |
| 18 abr 2024 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | 33 |
| 17 abr 2024 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | - |
| 16 abr 2024 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | 800 |
| 15 abr 2024 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | - |
| 12 abr 2024 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | - |
| 11 abr 2024 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | 67 |
| 10 abr 2024 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | - |
| 09 abr 2024 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | - |
| 08 abr 2024 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | - |
| 05 abr 2024 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | 245 |
| 04 abr 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| 03 abr 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| 02 abr 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 800 |
| 01 abr 2024 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | - |
| 28 mar 2024 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | - |
| 28 mar 2024 | 12 Dividendo | |||||
| 27 mar 2024 | 6.47 | 6.47 | 6.47 | 6.47 | -5.53 | - |
| 26 mar 2024 | 6.47 | 6.47 | 6.47 | 6.47 | -5.53 | - |
| 25 mar 2024 | 6.47 | 6.47 | 6.47 | 6.47 | -5.53 | - |
| 22 mar 2024 | 6.47 | 6.47 | 6.47 | 6.47 | -5.53 | - |
| 21 mar 2024 | 6.47 | 6.47 | 6.47 | 6.47 | -5.53 | - |
| 20 mar 2024 | 6.47 | 6.47 | 6.47 | 6.47 | -5.53 | - |
| 19 mar 2024 | 6.47 | 6.47 | 6.47 | 6.47 | -5.53 | - |
| 18 mar 2024 | 6.47 | 6.47 | 6.47 | 6.47 | -5.53 | - |
| 15 mar 2024 | 6.47 | 6.47 | 6.47 | 6.47 | -5.53 | - |
| 14 mar 2024 | 6.47 | 6.47 | 6.47 | 6.47 | -5.53 | 534 |
| 13 mar 2024 | 6.47 | 6.47 | 6.47 | 6.47 | -5.54 | - |
| 12 mar 2024 | 6.47 | 6.47 | 6.47 | 6.47 | -5.54 | - |
| 11 mar 2024 | 6.47 | 6.47 | 6.47 | 6.47 | -5.54 | - |
| 08 mar 2024 | 6.47 | 6.47 | 6.47 | 6.47 | -5.54 | - |
| 07 mar 2024 | 6.47 | 6.47 | 6.47 | 6.47 | -5.54 | - |
| 06 mar 2024 | 6.47 | 6.47 | 6.47 | 6.47 | -5.54 | - |
| 05 mar 2024 | 6.47 | 6.47 | 6.47 | 6.47 | -5.54 | - |
| 04 mar 2024 | 6.47 | 6.47 | 6.47 | 6.47 | -5.54 | - |
| 01 mar 2024 | 6.47 | 6.47 | 6.47 | 6.47 | -5.54 | - |
| 29 feb 2024 | 6.47 | 6.47 | 6.47 | 6.47 | -5.54 | 149 |
| 28 feb 2024 | 6.87 | 6.87 | 6.87 | 6.87 | -5.88 | - |
| 27 feb 2024 | 6.87 | 6.87 | 6.87 | 6.87 | -5.88 | - |
| 26 feb 2024 | 6.87 | 6.87 | 6.87 | 6.87 | -5.88 | - |
| 23 feb 2024 | 6.87 | 6.87 | 6.87 | 6.87 | -5.88 | - |
| 22 feb 2024 | 6.87 | 6.87 | 6.87 | 6.87 | -5.88 | - |
| 21 feb 2024 | 6.87 | 6.87 | 6.87 | 6.87 | -5.88 | - |
| 20 feb 2024 | 6.87 | 6.87 | 6.87 | 6.87 | -5.88 | 196 |
| 16 feb 2024 | 6.18 | 6.18 | 6.18 | 6.18 | -5.29 | 20 |
| 15 feb 2024 | 6.18 | 6.18 | 6.18 | 6.18 | -5.30 | 49 |
| 14 feb 2024 | 5.95 | 5.95 | 5.95 | 5.95 | -5.09 | - |
| 13 feb 2024 | 5.95 | 5.95 | 5.95 | 5.95 | -5.09 | - |
| 12 feb 2024 | 5.95 | 5.95 | 5.95 | 5.95 | -5.09 | - |
| 09 feb 2024 | 5.95 | 5.95 | 5.95 | 5.95 | -5.09 | - |
| 08 feb 2024 | 5.95 | 5.95 | 5.95 | 5.95 | -5.09 | - |
| 07 feb 2024 | 5.95 | 5.95 | 5.95 | 5.95 | -5.09 | 145 |
| 06 feb 2024 | 5.99 | 5.99 | 5.99 | 5.99 | -5.13 | - |
| 05 feb 2024 | 5.99 | 5.99 | 5.99 | 5.99 | -5.13 | - |
| 02 feb 2024 | 5.99 | 5.99 | 5.99 | 5.99 | -5.13 | - |
| 01 feb 2024 | 5.99 | 5.99 | 5.99 | 5.99 | -5.13 | - |
| 31 ene 2024 | 5.99 | 5.99 | 5.99 | 5.99 | -5.13 | 333 |
| 30 ene 2024 | 5.31 | 5.41 | 5.31 | 5.41 | -4.63 | 183 |
| 29 ene 2024 | 5.22 | 5.22 | 5.22 | 5.22 | -4.46 | - |
| 26 ene 2024 | 5.22 | 5.22 | 5.22 | 5.22 | -4.46 | - |
| 25 ene 2024 | 5.22 | 5.22 | 5.22 | 5.22 | -4.46 | - |
| 24 ene 2024 | 5.22 | 5.22 | 5.22 | 5.22 | -4.46 | - |
| 23 ene 2024 | 5.22 | 5.22 | 5.22 | 5.22 | -4.46 | - |
| 22 ene 2024 | 5.22 | 5.22 | 5.22 | 5.22 | -4.46 | 22 |
| 19 ene 2024 | 5.24 | 5.24 | 5.24 | 5.24 | -4.49 | - |
| 18 ene 2024 | 5.24 | 5.24 | 5.24 | 5.24 | -4.49 | - |
| 17 ene 2024 | 5.24 | 5.24 | 5.24 | 5.24 | -4.49 | - |
| 16 ene 2024 | 5.24 | 5.24 | 5.24 | 5.24 | -4.49 | 7 |
| 12 ene 2024 | 5.39 | 5.39 | 5.39 | 5.39 | -4.61 | - |
| 11 ene 2024 | 5.39 | 5.39 | 5.39 | 5.39 | -4.61 | - |
| 10 ene 2024 | 5.39 | 5.39 | 5.39 | 5.39 | -4.61 | - |
| 09 ene 2024 | 5.39 | 5.39 | 5.39 | 5.39 | -4.61 | - |
| 08 ene 2024 | 5.39 | 5.39 | 5.39 | 5.39 | -4.61 | - |
| 05 ene 2024 | 5.39 | 5.39 | 5.39 | 5.39 | -4.61 | - |
| 04 ene 2024 | 5.39 | 5.39 | 5.39 | 5.39 | -4.61 | 16 |
| 03 ene 2024 | 5.41 | 5.41 | 5.41 | 5.41 | -4.63 | 490 |
| 02 ene 2024 | 5.07 | 5.07 | 5.07 | 5.07 | -4.34 | - |
| 29 dic 2023 | 5.07 | 5.07 | 5.07 | 5.07 | -4.34 | - |
| 28 dic 2023 | 5.07 | 5.07 | 5.07 | 5.07 | -4.34 | - |
| 27 dic 2023 | 5.07 | 5.07 | 5.07 | 5.07 | -4.34 | - |
| 26 dic 2023 | 5.07 | 5.07 | 5.07 | 5.07 | -4.34 | - |
| 22 dic 2023 | 5.34 | 5.34 | 5.07 | 5.07 | -4.34 | 21 |
| 21 dic 2023 | 5.22 | 5.22 | 5.22 | 5.22 | -4.47 | 54 |
| 20 dic 2023 | 5.25 | 5.25 | 5.25 | 5.25 | -4.49 | - |
| 19 dic 2023 | 5.25 | 5.25 | 5.25 | 5.25 | -4.49 | - |
| 18 dic 2023 | 5.25 | 5.25 | 5.25 | 5.25 | -4.49 | - |
| 15 dic 2023 | 5.25 | 5.25 | 5.25 | 5.25 | -4.49 | 3 |
| 14 dic 2023 | 4.65 | 4.65 | 4.65 | 4.65 | -3.98 | - |
| *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.