Nisun International Enterprise Development Group Co., Ltd (NISN)
NasdaqCM - NasdaqCM Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
06 jun 2023 - 06 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 06 jun 2024 | 3.3500 | 3.5400 | 3.2103 | 3.4600 | 3.4600 | 26,381 |
| 05 jun 2024 | 4.5000 | 4.6450 | 3.3000 | 3.3500 | 3.3500 | 114,400 |
| 04 jun 2024 | 5.0360 | 5.0900 | 4.5800 | 4.7700 | 4.7700 | 41,500 |
| 03 jun 2024 | 5.2700 | 5.4890 | 5.0100 | 5.1000 | 5.1000 | 56,000 |
| 31 may 2024 | 5.5500 | 5.5500 | 5.0700 | 5.2700 | 5.2700 | 64,800 |
| 30 may 2024 | 5.5400 | 5.5400 | 5.0500 | 5.2900 | 5.2900 | 74,100 |
| 29 may 2024 | 4.9500 | 5.5400 | 4.9500 | 5.2400 | 5.2400 | 50,400 |
| 28 may 2024 | 5.0160 | 5.8300 | 5.0160 | 5.0500 | 5.0500 | 44,100 |
| 24 may 2024 | 5.2000 | 5.4300 | 4.9600 | 4.9600 | 4.9600 | 48,600 |
| 23 may 2024 | 5.8800 | 5.8800 | 5.2000 | 5.2200 | 5.2200 | 64,900 |
| 22 may 2024 | 5.6300 | 5.9900 | 5.5750 | 5.9900 | 5.9900 | 85,100 |
| 21 may 2024 | 6.1100 | 6.6200 | 5.4300 | 5.6200 | 5.6200 | 88,100 |
| 20 may 2024 | 7.3600 | 7.3900 | 5.9420 | 6.0000 | 6.0000 | 171,500 |
| 17 may 2024 | 7.2100 | 7.8660 | 7.1530 | 7.4000 | 7.4000 | 107,500 |
| 16 may 2024 | 7.1940 | 7.3000 | 7.0500 | 7.2000 | 7.2000 | 101,000 |
| 15 may 2024 | 7.1100 | 7.3900 | 6.8000 | 7.0800 | 7.0800 | 219,000 |
| 14 may 2024 | 7.1200 | 7.2800 | 6.8500 | 7.0900 | 7.0900 | 171,300 |
| 13 may 2024 | 6.7300 | 7.2710 | 6.5800 | 7.2100 | 7.2100 | 152,900 |
| 10 may 2024 | 7.2330 | 7.2700 | 6.5700 | 6.6000 | 6.6000 | 165,700 |
| 09 may 2024 | 7.1400 | 7.3530 | 7.0500 | 7.2300 | 7.2300 | 100,800 |
| 08 may 2024 | 7.1500 | 7.4300 | 7.0700 | 7.1300 | 7.1300 | 97,400 |
| 07 may 2024 | 7.2000 | 7.7000 | 7.0300 | 7.3000 | 7.3000 | 92,100 |
| 06 may 2024 | 7.7200 | 7.8340 | 7.5500 | 7.5500 | 7.5500 | 88,600 |
| 03 may 2024 | 7.2100 | 8.0800 | 7.2100 | 7.7150 | 7.7150 | 56,500 |
| 02 may 2024 | 7.1500 | 7.1670 | 6.9390 | 7.1000 | 7.1000 | 38,000 |
| 01 may 2024 | 7.1500 | 7.2400 | 6.7800 | 7.1300 | 7.1300 | 47,700 |
| 30 abr 2024 | 7.2500 | 7.3900 | 7.1200 | 7.1800 | 7.1800 | 45,700 |
| 29 abr 2024 | 7.5200 | 7.6800 | 7.1500 | 7.3700 | 7.3700 | 49,600 |
| 26 abr 2024 | 8.1300 | 8.4400 | 7.4030 | 7.5200 | 7.5200 | 55,000 |
| 25 abr 2024 | 7.4600 | 8.3600 | 7.3900 | 8.3600 | 8.3600 | 70,200 |
| 24 abr 2024 | 7.6200 | 8.8500 | 7.3900 | 7.6100 | 7.6100 | 80,500 |
| 23 abr 2024 | 6.5300 | 7.9700 | 6.5300 | 7.9700 | 7.9700 | 103,300 |
| 22 abr 2024 | 5.2800 | 6.4500 | 5.2800 | 6.4300 | 6.4300 | 169,400 |
| 19 abr 2024 | 5.3690 | 5.5760 | 5.3010 | 5.3300 | 5.3300 | 65,400 |
| 18 abr 2024 | 5.6000 | 5.8000 | 5.3860 | 5.4200 | 5.4200 | 79,800 |
| 17 abr 2024 | 5.8400 | 5.8400 | 5.4500 | 5.5500 | 5.5500 | 125,500 |
| 16 abr 2024 | 5.3900 | 5.8700 | 5.3700 | 5.7700 | 5.7700 | 103,100 |
| 15 abr 2024 | 5.7580 | 6.1180 | 5.3200 | 5.5400 | 5.5400 | 138,600 |
| 12 abr 2024 | 5.9500 | 6.0600 | 5.6200 | 5.7300 | 5.7300 | 111,500 |
| 11 abr 2024 | 5.8400 | 6.0000 | 5.7300 | 5.9900 | 5.9900 | 81,200 |
| 10 abr 2024 | 5.6900 | 5.8900 | 5.5300 | 5.8000 | 5.8000 | 110,400 |
| 09 abr 2024 | 5.4700 | 5.9000 | 5.4700 | 5.8400 | 5.8400 | 118,200 |
| 08 abr 2024 | 6.0000 | 6.0530 | 5.4000 | 5.4700 | 5.4700 | 89,400 |
| 05 abr 2024 | 5.9500 | 6.0680 | 5.8500 | 5.9700 | 5.9700 | 79,300 |
| 04 abr 2024 | 5.6100 | 6.1540 | 5.6100 | 5.8500 | 5.8500 | 74,400 |
| 03 abr 2024 | 6.1100 | 6.2000 | 5.5700 | 5.6600 | 5.6600 | 84,700 |
| 02 abr 2024 | 5.6600 | 6.2600 | 5.6600 | 6.0500 | 6.0500 | 108,500 |
| 01 abr 2024 | 5.2700 | 5.9080 | 5.2700 | 5.7300 | 5.7300 | 86,300 |
| 28 mar 2024 | 5.1800 | 5.5950 | 5.1300 | 5.2700 | 5.2700 | 84,700 |
| 27 mar 2024 | 4.7700 | 5.2800 | 4.7600 | 5.1000 | 5.1000 | 72,200 |
| 26 mar 2024 | 4.5730 | 4.8800 | 4.5730 | 4.8100 | 4.8100 | 90,100 |
| 25 mar 2024 | 4.6700 | 4.6700 | 4.4750 | 4.6400 | 4.6400 | 95,300 |
| 22 mar 2024 | 4.5400 | 4.6500 | 4.4000 | 4.6100 | 4.6100 | 80,500 |
| 21 mar 2024 | 4.5200 | 4.6000 | 4.4000 | 4.4800 | 4.4800 | 126,000 |
| 20 mar 2024 | 4.4200 | 4.6500 | 4.4200 | 4.4800 | 4.4800 | 79,000 |
| 19 mar 2024 | 4.3900 | 4.5000 | 4.3000 | 4.4900 | 4.4900 | 81,100 |
| 18 mar 2024 | 4.3800 | 4.5000 | 4.2900 | 4.3800 | 4.3800 | 77,000 |
| 15 mar 2024 | 4.4000 | 4.5650 | 4.3300 | 4.4300 | 4.4300 | 101,300 |
| 14 mar 2024 | 4.3700 | 4.5230 | 4.3300 | 4.3700 | 4.3700 | 80,200 |
| 13 mar 2024 | 4.4400 | 4.4900 | 4.3000 | 4.3400 | 4.3400 | 111,200 |
| 12 mar 2024 | 4.2700 | 4.6450 | 4.1300 | 4.3700 | 4.3700 | 83,600 |
| 11 mar 2024 | 4.3700 | 4.3900 | 4.2000 | 4.2900 | 4.2900 | 80,500 |
| 08 mar 2024 | 4.4100 | 4.4500 | 4.2500 | 4.4500 | 4.4500 | 95,900 |
| 07 mar 2024 | 4.4300 | 4.5000 | 4.2800 | 4.4700 | 4.4700 | 92,900 |
| 06 mar 2024 | 4.3500 | 4.4500 | 4.2600 | 4.3700 | 4.3700 | 95,100 |
| 05 mar 2024 | 4.4400 | 4.5500 | 4.3000 | 4.3800 | 4.3800 | 101,800 |
| 04 mar 2024 | 4.4100 | 4.5400 | 4.2950 | 4.5200 | 4.5200 | 101,600 |
| 01 mar 2024 | 4.3800 | 4.5400 | 4.2200 | 4.4000 | 4.4000 | 107,100 |
| 29 feb 2024 | 4.3860 | 4.5200 | 4.1800 | 4.3700 | 4.3700 | 148,200 |
| 28 feb 2024 | 4.3900 | 4.5600 | 4.2800 | 4.4200 | 4.4200 | 106,500 |
| 27 feb 2024 | 4.4820 | 4.5830 | 4.3400 | 4.4600 | 4.4600 | 97,700 |
| 26 feb 2024 | 4.4900 | 4.6500 | 4.3570 | 4.4200 | 4.4200 | 97,800 |
| 23 feb 2024 | 4.6600 | 4.8100 | 4.3500 | 4.5000 | 4.5000 | 89,600 |
| 22 feb 2024 | 4.7300 | 4.8410 | 4.3800 | 4.7600 | 4.7600 | 123,900 |
| 21 feb 2024 | 4.5700 | 4.7510 | 4.4000 | 4.5800 | 4.5800 | 117,500 |
| 20 feb 2024 | 4.6800 | 4.6800 | 4.4500 | 4.6300 | 4.6300 | 96,700 |
| 16 feb 2024 | 4.4800 | 5.0680 | 4.4500 | 4.6700 | 4.6700 | 233,900 |
| 15 feb 2024 | 3.8800 | 4.6000 | 3.8250 | 4.5900 | 4.5900 | 179,400 |
| 14 feb 2024 | 3.7800 | 3.9900 | 3.6140 | 3.9300 | 3.9300 | 90,900 |
| 13 feb 2024 | 3.8500 | 4.0400 | 3.7800 | 3.8200 | 3.8200 | 105,300 |
| 12 feb 2024 | 4.1000 | 4.4100 | 3.9000 | 3.9000 | 3.9000 | 104,900 |
| 09 feb 2024 | 4.2000 | 4.3300 | 4.1500 | 4.2250 | 4.2250 | 82,700 |
| 08 feb 2024 | 4.1900 | 4.4200 | 4.1700 | 4.2400 | 4.2400 | 94,100 |
| 07 feb 2024 | 4.2600 | 4.3900 | 4.1600 | 4.2400 | 4.2400 | 90,900 |
| 06 feb 2024 | 4.1500 | 4.3900 | 4.1000 | 4.1800 | 4.1800 | 185,300 |
| 05 feb 2024 | 4.1100 | 4.1800 | 4.0250 | 4.1500 | 4.1500 | 99,500 |
| 02 feb 2024 | 4.4800 | 4.4800 | 4.0150 | 4.1050 | 4.1050 | 106,300 |
| 01 feb 2024 | 4.8000 | 4.8000 | 4.2900 | 4.5000 | 4.5000 | 178,500 |
| 31 ene 2024 | 4.8300 | 4.8500 | 4.5400 | 4.7300 | 4.7300 | 104,200 |
| 30 ene 2024 | 4.7400 | 4.8800 | 4.6900 | 4.7500 | 4.7500 | 111,300 |
| 29 ene 2024 | 4.9200 | 4.9800 | 4.5600 | 4.7500 | 4.7500 | 127,900 |
| 26 ene 2024 | 4.9200 | 4.9900 | 4.7200 | 4.9700 | 4.9700 | 124,100 |
| 25 ene 2024 | 4.9500 | 5.3200 | 4.8800 | 4.8900 | 4.8900 | 144,100 |
| 24 ene 2024 | 5.2700 | 5.4900 | 5.0520 | 5.1300 | 5.1300 | 78,900 |
| 23 ene 2024 | 5.2100 | 5.3400 | 5.0000 | 5.2800 | 5.2800 | 109,500 |
| 22 ene 2024 | 4.9000 | 5.1800 | 4.8140 | 5.1600 | 5.1600 | 73,200 |
| 19 ene 2024 | 4.6800 | 4.8400 | 4.6000 | 4.8400 | 4.8400 | 78,500 |
| 18 ene 2024 | 4.3900 | 4.6400 | 4.3900 | 4.6400 | 4.6400 | 91,300 |
| 17 ene 2024 | 4.5100 | 4.6800 | 4.3880 | 4.4000 | 4.4000 | 80,100 |
| 16 ene 2024 | 4.6200 | 4.7300 | 4.6000 | 4.6700 | 4.6700 | 86,300 |
| *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.