U.S. markets closed
F S&P 500
5,109.75 +18.25 (+0.36%) F Dow Jones
38,630.00 +248.00 (+0.65%) F Nasdaq
17,765.50 +115.75 (+0.66%) E-mini Russell 2000 Index Futur
2,027.40 +0.20 (+0.01%) Petróleo
79.27 +0.32 (+0.41%) Oro
2,312.60 +3.00 (+0.13%)
NL Industries, Inc. (NL)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
02 may 2023 - 02 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 may 2024 | 7.94 | 8.18 | 7.80 | 8.04 | 8.04 | 23,095 |
| 01 may 2024 | 8.16 | 8.35 | 7.99 | 8.00 | 8.00 | 24,300 |
| 30 abr 2024 | 7.97 | 8.34 | 7.96 | 8.21 | 8.21 | 44,600 |
| 29 abr 2024 | 7.75 | 8.05 | 7.62 | 7.97 | 7.97 | 44,500 |
| 26 abr 2024 | 8.07 | 8.17 | 7.79 | 7.81 | 7.81 | 20,800 |
| 25 abr 2024 | 7.94 | 8.06 | 7.75 | 7.90 | 7.90 | 47,800 |
| 24 abr 2024 | 7.80 | 7.99 | 7.66 | 7.99 | 7.99 | 46,200 |
| 23 abr 2024 | 7.76 | 7.86 | 7.69 | 7.72 | 7.72 | 12,600 |
| 22 abr 2024 | 7.81 | 7.82 | 7.53 | 7.67 | 7.67 | 65,100 |
| 19 abr 2024 | 7.59 | 7.89 | 7.18 | 7.81 | 7.81 | 37,300 |
| 18 abr 2024 | 7.86 | 7.86 | 7.62 | 7.64 | 7.64 | 16,700 |
| 17 abr 2024 | 8.09 | 8.09 | 7.72 | 7.74 | 7.74 | 12,000 |
| 16 abr 2024 | 8.07 | 8.12 | 7.95 | 7.96 | 7.96 | 39,300 |
| 15 abr 2024 | 8.05 | 8.49 | 8.02 | 8.21 | 8.21 | 32,500 |
| 12 abr 2024 | 8.30 | 8.52 | 7.93 | 7.93 | 7.93 | 21,300 |
| 11 abr 2024 | 8.35 | 8.60 | 8.33 | 8.40 | 8.40 | 51,000 |
| 10 abr 2024 | 8.34 | 8.43 | 7.91 | 8.37 | 8.37 | 81,400 |
| 09 abr 2024 | 8.34 | 8.39 | 8.32 | 8.32 | 8.32 | 36,600 |
| 08 abr 2024 | 8.28 | 8.37 | 8.28 | 8.34 | 8.34 | 35,700 |
| 05 abr 2024 | 8.18 | 8.21 | 8.10 | 8.18 | 8.18 | 24,000 |
| 04 abr 2024 | 8.35 | 8.35 | 8.13 | 8.20 | 8.20 | 31,700 |
| 03 abr 2024 | 8.14 | 8.40 | 8.10 | 8.27 | 8.27 | 52,000 |
| 02 abr 2024 | 8.14 | 8.40 | 8.01 | 8.10 | 8.10 | 53,200 |
| 01 abr 2024 | 7.43 | 8.23 | 7.43 | 8.14 | 8.14 | 81,000 |
| 28 mar 2024 | 7.30 | 7.40 | 7.21 | 7.33 | 7.33 | 15,400 |
| 27 mar 2024 | 7.22 | 7.34 | 7.02 | 7.26 | 7.26 | 20,000 |
| 26 mar 2024 | 7.18 | 7.19 | 6.94 | 7.17 | 7.17 | 18,200 |
| 25 mar 2024 | 6.96 | 7.21 | 6.96 | 7.10 | 7.10 | 10,400 |
| 22 mar 2024 | 7.16 | 7.16 | 6.91 | 7.04 | 7.04 | 21,000 |
| 21 mar 2024 | 7.25 | 7.26 | 6.86 | 7.12 | 7.12 | 72,700 |
| 20 mar 2024 | 6.83 | 7.15 | 6.69 | 7.12 | 7.12 | 25,400 |
| 19 mar 2024 | 6.67 | 6.78 | 6.55 | 6.78 | 6.78 | 41,400 |
| 18 mar 2024 | 6.71 | 6.80 | 6.54 | 6.54 | 6.54 | 31,400 |
| 15 mar 2024 | 6.47 | 6.66 | 6.47 | 6.64 | 6.64 | 38,200 |
| 14 mar 2024 | 6.55 | 6.59 | 6.42 | 6.50 | 6.50 | 26,700 |
| 13 mar 2024 | 6.43 | 6.50 | 6.37 | 6.50 | 6.50 | 17,800 |
| 12 mar 2024 | 6.29 | 6.45 | 6.17 | 6.34 | 6.34 | 37,900 |
| 11 mar 2024 | 5.79 | 6.25 | 5.79 | 6.25 | 6.25 | 95,400 |
| 08 mar 2024 | 5.57 | 5.70 | 5.54 | 5.68 | 5.68 | 44,300 |
| 08 mar 2024 | 0.08 Dividendo | |||||
| 07 mar 2024 | 5.31 | 5.56 | 5.31 | 5.51 | 5.43 | 40,800 |
| 06 mar 2024 | 5.26 | 5.35 | 5.23 | 5.30 | 5.22 | 9,100 |
| 05 mar 2024 | 5.30 | 5.36 | 5.23 | 5.26 | 5.18 | 23,400 |
| 04 mar 2024 | 5.19 | 5.34 | 5.18 | 5.34 | 5.26 | 35,400 |
| 01 mar 2024 | 5.10 | 5.16 | 5.00 | 5.15 | 5.08 | 22,600 |
| 29 feb 2024 | 5.05 | 5.16 | 5.04 | 5.10 | 5.03 | 13,900 |
| 28 feb 2024 | 5.01 | 5.24 | 5.01 | 5.02 | 4.95 | 15,000 |
| 27 feb 2024 | 5.20 | 5.20 | 5.02 | 5.02 | 4.95 | 10,800 |
| 26 feb 2024 | 5.19 | 5.29 | 5.12 | 5.12 | 5.05 | 25,900 |
| 23 feb 2024 | 5.17 | 5.24 | 5.11 | 5.22 | 5.14 | 11,800 |
| 22 feb 2024 | 5.21 | 5.24 | 5.08 | 5.24 | 5.16 | 24,700 |
| 21 feb 2024 | 5.14 | 5.24 | 5.11 | 5.13 | 5.06 | 14,100 |
| 20 feb 2024 | 5.28 | 5.41 | 5.09 | 5.17 | 5.09 | 30,300 |
| 16 feb 2024 | 5.30 | 5.41 | 5.23 | 5.36 | 5.28 | 15,300 |
| 15 feb 2024 | 5.32 | 5.35 | 5.20 | 5.31 | 5.23 | 20,800 |
| 14 feb 2024 | 5.07 | 5.34 | 5.07 | 5.34 | 5.26 | 20,900 |
| 13 feb 2024 | 5.11 | 5.31 | 5.02 | 5.06 | 4.99 | 23,300 |
| 12 feb 2024 | 5.32 | 5.44 | 5.15 | 5.15 | 5.08 | 22,700 |
| 09 feb 2024 | 5.14 | 5.30 | 5.13 | 5.27 | 5.19 | 11,000 |
| 08 feb 2024 | 5.12 | 5.23 | 5.12 | 5.18 | 5.10 | 7,300 |
| 07 feb 2024 | 5.17 | 5.25 | 5.14 | 5.17 | 5.09 | 7,100 |
| 06 feb 2024 | 5.15 | 5.22 | 5.15 | 5.21 | 5.13 | 8,600 |
| 05 feb 2024 | 5.20 | 5.25 | 5.14 | 5.16 | 5.09 | 12,200 |
| 02 feb 2024 | 5.21 | 5.33 | 5.21 | 5.22 | 5.14 | 8,800 |
| 01 feb 2024 | 5.25 | 5.43 | 5.18 | 5.36 | 5.28 | 11,500 |
| 31 ene 2024 | 5.29 | 5.34 | 5.22 | 5.25 | 5.17 | 8,600 |
| 30 ene 2024 | 5.21 | 5.43 | 5.21 | 5.38 | 5.30 | 13,800 |
| 29 ene 2024 | 5.36 | 5.45 | 5.20 | 5.28 | 5.20 | 10,800 |
| 26 ene 2024 | 5.49 | 5.49 | 5.26 | 5.37 | 5.29 | 13,400 |
| 25 ene 2024 | 5.28 | 5.51 | 5.16 | 5.51 | 5.43 | 36,600 |
| 24 ene 2024 | 5.19 | 5.34 | 5.16 | 5.18 | 5.10 | 12,300 |
| 23 ene 2024 | 5.33 | 5.43 | 5.16 | 5.21 | 5.13 | 39,100 |
| 22 ene 2024 | 5.29 | 5.49 | 5.29 | 5.32 | 5.24 | 19,700 |
| 19 ene 2024 | 5.14 | 5.33 | 5.14 | 5.32 | 5.24 | 40,100 |
| 18 ene 2024 | 5.28 | 5.31 | 5.16 | 5.17 | 5.09 | 9,000 |
| 17 ene 2024 | 5.25 | 5.34 | 5.21 | 5.22 | 5.14 | 6,200 |
| 16 ene 2024 | 5.40 | 5.44 | 5.30 | 5.32 | 5.24 | 25,400 |
| 12 ene 2024 | 5.22 | 5.36 | 5.14 | 5.25 | 5.17 | 24,700 |
| 11 ene 2024 | 5.23 | 5.24 | 5.15 | 5.19 | 5.11 | 15,900 |
| 10 ene 2024 | 5.47 | 5.47 | 5.17 | 5.23 | 5.15 | 15,200 |
| 09 ene 2024 | 5.28 | 5.29 | 5.23 | 5.28 | 5.20 | 8,100 |
| 08 ene 2024 | 5.20 | 5.49 | 5.20 | 5.34 | 5.26 | 6,900 |
| 05 ene 2024 | 5.41 | 5.47 | 5.18 | 5.25 | 5.17 | 26,000 |
| 04 ene 2024 | 5.46 | 5.47 | 5.36 | 5.41 | 5.33 | 14,100 |
| 03 ene 2024 | 5.45 | 5.51 | 5.42 | 5.42 | 5.34 | 14,300 |
| 02 ene 2024 | 5.45 | 5.60 | 5.44 | 5.54 | 5.46 | 9,000 |
| 29 dic 2023 | 5.71 | 5.75 | 5.58 | 5.61 | 5.53 | 12,400 |
| 28 dic 2023 | 5.65 | 5.78 | 5.62 | 5.66 | 5.58 | 10,500 |
| 27 dic 2023 | 5.69 | 5.70 | 5.58 | 5.61 | 5.53 | 14,400 |
| 26 dic 2023 | 5.58 | 5.73 | 5.58 | 5.65 | 5.57 | 22,400 |
| 22 dic 2023 | 5.65 | 5.68 | 5.44 | 5.53 | 5.45 | 12,000 |
| 21 dic 2023 | 5.46 | 5.67 | 5.43 | 5.62 | 5.54 | 27,000 |
| 20 dic 2023 | 5.43 | 5.63 | 5.31 | 5.42 | 5.34 | 32,800 |
| 19 dic 2023 | 5.37 | 5.45 | 5.22 | 5.42 | 5.34 | 20,600 |
| 18 dic 2023 | 5.19 | 5.39 | 5.18 | 5.32 | 5.24 | 28,900 |
| 15 dic 2023 | 5.19 | 5.42 | 5.10 | 5.15 | 5.08 | 35,900 |
| 14 dic 2023 | 5.09 | 5.21 | 5.04 | 5.16 | 5.09 | 40,700 |
| 13 dic 2023 | 5.31 | 5.35 | 4.94 | 4.98 | 4.91 | 334,000 |
| 12 dic 2023 | 5.36 | 5.39 | 5.31 | 5.31 | 5.23 | 23,800 |
| 11 dic 2023 | 5.21 | 5.38 | 5.21 | 5.36 | 5.28 | 17,800 |
| *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.