NEC Corporation (NIPNF)
Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 12:14PM EDT. Mercado abierto.
Periodo de tiempo:
15 may 2023 - 15 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 14 may 2024 | 71.25 | 71.25 | 71.25 | 71.25 | 71.25 | - |
| 13 may 2024 | 71.25 | 71.25 | 71.25 | 71.25 | 71.25 | - |
| 10 may 2024 | 71.25 | 71.25 | 71.25 | 71.25 | 71.25 | - |
| 09 may 2024 | 71.25 | 71.25 | 71.25 | 71.25 | 71.25 | 200 |
| 08 may 2024 | 71.25 | 71.25 | 71.25 | 71.25 | 71.25 | - |
| 07 may 2024 | 71.25 | 71.25 | 71.25 | 71.25 | 71.25 | 400 |
| 06 may 2024 | 70.02 | 70.02 | 70.02 | 70.02 | 70.02 | - |
| 03 may 2024 | 70.02 | 70.02 | 70.02 | 70.02 | 70.02 | - |
| 02 may 2024 | 70.02 | 70.02 | 70.02 | 70.02 | 70.02 | - |
| 01 may 2024 | 70.02 | 70.02 | 70.02 | 70.02 | 70.02 | - |
| 30 abr 2024 | 70.02 | 70.02 | 70.02 | 70.02 | 70.02 | - |
| 29 abr 2024 | 70.02 | 70.02 | 70.02 | 70.02 | 70.02 | - |
| 26 abr 2024 | 70.02 | 70.02 | 70.02 | 70.02 | 70.02 | 300 |
| 25 abr 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - |
| 24 abr 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - |
| 23 abr 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 500 |
| 22 abr 2024 | 66.90 | 66.90 | 66.90 | 66.90 | 66.90 | 100 |
| 19 abr 2024 | 68.91 | 68.91 | 68.91 | 68.91 | 68.91 | - |
| 18 abr 2024 | 68.91 | 68.91 | 68.91 | 68.91 | 68.91 | - |
| 17 abr 2024 | 68.91 | 68.91 | 68.91 | 68.91 | 68.91 | 100 |
| 16 abr 2024 | 74.29 | 74.29 | 74.29 | 74.29 | 74.29 | - |
| 15 abr 2024 | 74.29 | 74.29 | 74.29 | 74.29 | 74.29 | 100 |
| 12 abr 2024 | 74.30 | 74.30 | 74.30 | 74.30 | 74.30 | 400 |
| 11 abr 2024 | 74.30 | 74.30 | 74.30 | 74.30 | 74.30 | - |
| 10 abr 2024 | 74.30 | 74.30 | 74.30 | 74.30 | 74.30 | - |
| 09 abr 2024 | 74.30 | 74.30 | 74.30 | 74.30 | 74.30 | - |
| 08 abr 2024 | 74.30 | 74.30 | 74.30 | 74.30 | 74.30 | 300 |
| 05 abr 2024 | 71.17 | 71.17 | 71.17 | 71.17 | 71.17 | - |
| 04 abr 2024 | 71.17 | 71.17 | 71.17 | 71.17 | 71.17 | 100 |
| 03 abr 2024 | 74.25 | 74.25 | 74.25 | 74.25 | 74.25 | - |
| 02 abr 2024 | 74.25 | 74.25 | 74.25 | 74.25 | 74.25 | 200 |
| 01 abr 2024 | 70.85 | 70.85 | 70.85 | 70.85 | 70.85 | - |
| 28 mar 2024 | 70.85 | 70.85 | 70.85 | 70.85 | 70.85 | 300 |
| 28 mar 2024 | 0.397 Dividendo | |||||
| 27 mar 2024 | 69.84 | 69.84 | 69.84 | 69.84 | 69.44 | - |
| 26 mar 2024 | 69.84 | 69.84 | 69.84 | 69.84 | 69.44 | 100 |
| 25 mar 2024 | 77.01 | 77.01 | 77.01 | 77.01 | 76.57 | - |
| 22 mar 2024 | 77.01 | 77.01 | 77.01 | 77.01 | 76.57 | 200 |
| 21 mar 2024 | 72.42 | 72.42 | 72.42 | 72.42 | 72.01 | 300 |
| 20 mar 2024 | 70.91 | 70.91 | 70.91 | 70.91 | 70.51 | - |
| 19 mar 2024 | 70.91 | 70.91 | 70.91 | 70.91 | 70.51 | - |
| 18 mar 2024 | 70.91 | 70.91 | 70.91 | 70.91 | 70.51 | - |
| 15 mar 2024 | 70.91 | 70.91 | 70.91 | 70.91 | 70.51 | - |
| 14 mar 2024 | 70.91 | 70.91 | 70.91 | 70.91 | 70.51 | - |
| 13 mar 2024 | 70.91 | 70.91 | 70.91 | 70.91 | 70.51 | - |
| 12 mar 2024 | 70.91 | 70.91 | 70.91 | 70.91 | 70.51 | - |
| 11 mar 2024 | 70.91 | 70.91 | 70.91 | 70.91 | 70.51 | - |
| 08 mar 2024 | 70.91 | 70.91 | 70.91 | 70.91 | 70.51 | - |
| 07 mar 2024 | 70.91 | 70.91 | 70.91 | 70.91 | 70.51 | 100 |
| 06 mar 2024 | 70.95 | 70.95 | 70.92 | 70.92 | 70.52 | 400 |
| 05 mar 2024 | 64.02 | 64.02 | 64.02 | 64.02 | 63.66 | - |
| 04 mar 2024 | 64.02 | 64.02 | 64.02 | 64.02 | 63.66 | - |
| 01 mar 2024 | 64.02 | 64.02 | 64.02 | 64.02 | 63.66 | - |
| 29 feb 2024 | 64.02 | 64.02 | 64.02 | 64.02 | 63.66 | - |
| 28 feb 2024 | 64.02 | 64.02 | 64.02 | 64.02 | 63.66 | - |
| 27 feb 2024 | 64.02 | 64.02 | 64.02 | 64.02 | 63.66 | - |
| 26 feb 2024 | 64.02 | 64.02 | 64.02 | 64.02 | 63.66 | - |
| 23 feb 2024 | 64.02 | 64.02 | 64.02 | 64.02 | 63.66 | - |
| 22 feb 2024 | 64.02 | 64.02 | 64.02 | 64.02 | 63.66 | - |
| 21 feb 2024 | 64.02 | 64.02 | 64.02 | 64.02 | 63.66 | - |
| 20 feb 2024 | 64.02 | 64.02 | 64.02 | 64.02 | 63.66 | - |
| 16 feb 2024 | 64.02 | 64.02 | 64.02 | 64.02 | 63.66 | - |
| 15 feb 2024 | 64.02 | 64.02 | 64.02 | 64.02 | 63.66 | - |
| 14 feb 2024 | 64.02 | 64.02 | 64.02 | 64.02 | 63.66 | 300 |
| 13 feb 2024 | 64.02 | 64.02 | 64.02 | 64.02 | 63.66 | - |
| 12 feb 2024 | 64.02 | 64.02 | 64.02 | 64.02 | 63.66 | - |
| 09 feb 2024 | 64.02 | 64.02 | 64.02 | 64.02 | 63.66 | 200 |
| 08 feb 2024 | 62.75 | 62.75 | 62.75 | 62.75 | 62.39 | - |
| 07 feb 2024 | 62.75 | 62.75 | 62.75 | 62.75 | 62.39 | - |
| 06 feb 2024 | 62.75 | 62.75 | 62.75 | 62.75 | 62.39 | 100 |
| 05 feb 2024 | 66.00 | 66.00 | 66.00 | 66.00 | 65.62 | - |
| 02 feb 2024 | 66.00 | 66.00 | 66.00 | 66.00 | 65.62 | 200 |
| 01 feb 2024 | 62.82 | 62.82 | 62.82 | 62.82 | 62.46 | - |
| 31 ene 2024 | 62.82 | 62.82 | 62.82 | 62.82 | 62.46 | - |
| 30 ene 2024 | 62.82 | 62.82 | 62.82 | 62.82 | 62.46 | - |
| 29 ene 2024 | 60.28 | 62.82 | 60.28 | 62.82 | 62.46 | 300 |
| 26 ene 2024 | 63.51 | 63.51 | 63.51 | 63.51 | 63.15 | - |
| 25 ene 2024 | 63.51 | 63.51 | 63.51 | 63.51 | 63.15 | 100 |
| 24 ene 2024 | 62.50 | 62.50 | 62.50 | 62.50 | 62.14 | 100 |
| 23 ene 2024 | 59.40 | 59.40 | 59.40 | 59.40 | 59.06 | - |
| 22 ene 2024 | 59.40 | 59.40 | 59.40 | 59.40 | 59.06 | - |
| 19 ene 2024 | 59.40 | 59.40 | 59.40 | 59.40 | 59.06 | - |
| 18 ene 2024 | 59.40 | 59.40 | 59.40 | 59.40 | 59.06 | - |
| 17 ene 2024 | 59.40 | 59.40 | 59.40 | 59.40 | 59.06 | 300 |
| 16 ene 2024 | 59.40 | 59.40 | 59.40 | 59.40 | 59.06 | 300 |
| 12 ene 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 59.66 | - |
| 11 ene 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 59.66 | - |
| 10 ene 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 59.66 | 400 |
| 09 ene 2024 | 56.16 | 56.16 | 56.16 | 56.16 | 55.84 | - |
| 08 ene 2024 | 56.16 | 56.16 | 56.16 | 56.16 | 55.84 | 100 |
| 05 ene 2024 | 55.08 | 55.08 | 55.08 | 55.08 | 54.77 | - |
| 04 ene 2024 | 55.08 | 55.08 | 55.08 | 55.08 | 54.77 | - |
| 03 ene 2024 | 55.08 | 55.08 | 55.08 | 55.08 | 54.77 | - |
| 02 ene 2024 | 55.08 | 55.08 | 55.08 | 55.08 | 54.77 | - |
| 29 dic 2023 | 55.08 | 55.08 | 55.08 | 55.08 | 54.77 | - |
| 28 dic 2023 | 55.08 | 55.08 | 55.08 | 55.08 | 54.77 | - |
| 27 dic 2023 | 55.08 | 55.08 | 55.08 | 55.08 | 54.77 | 1,100 |
| 26 dic 2023 | 55.08 | 55.08 | 55.08 | 55.08 | 54.77 | - |
| 22 dic 2023 | 55.08 | 55.08 | 55.08 | 55.08 | 54.77 | - |
| 21 dic 2023 | 55.08 | 55.08 | 55.08 | 55.08 | 54.77 | 1,100 |
| *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.