U.S. markets open in 5 hours 41 minutes
F S&P 500
5,831.50 -9.75 (-0.17%) F Dow Jones
42,766.00 -47.00 (-0.11%) F Nasdaq
20,426.75 -36.75 (-0.18%) E-mini Russell 2000 Index Futur
2,210.10 -8.20 (-0.37%) Petróleo
73.71 +0.47 (+0.64%) Oro
2,632.60 +6.60 (+0.25%)
Novo Nordisk A/S (NONOF)
OTC Markets OTCPK - OTC Markets OTCPK Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
10 oct 2023 - 10 oct 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 09 oct 2024 | 112.20 | 119.16 | 112.20 | 115.50 | 115.50 | 201,300 |
| 08 oct 2024 | 118.10 | 118.10 | 114.28 | 115.75 | 115.75 | 2,300 |
| 07 oct 2024 | 112.90 | 118.50 | 112.90 | 118.00 | 118.00 | 2,900 |
| 04 oct 2024 | 117.75 | 117.75 | 110.01 | 114.04 | 114.04 | 38,000 |
| 03 oct 2024 | 120.60 | 120.60 | 113.48 | 114.03 | 114.03 | 2,000 |
| 02 oct 2024 | 115.41 | 118.53 | 113.49 | 117.52 | 117.52 | 3,800 |
| 01 oct 2024 | 121.54 | 122.04 | 115.50 | 118.26 | 118.26 | 54,300 |
| 30 sept 2024 | 118.79 | 121.45 | 114.07 | 116.60 | 116.60 | 468,400 |
| 27 sept 2024 | 124.65 | 124.65 | 117.64 | 118.79 | 118.79 | 255,300 |
| 26 sept 2024 | 120.70 | 129.25 | 120.70 | 127.99 | 127.99 | 1,600 |
| 25 sept 2024 | 129.00 | 130.62 | 123.30 | 125.00 | 125.00 | 1,200 |
| 24 sept 2024 | 120.00 | 128.25 | 120.00 | 128.00 | 128.00 | 56,300 |
| 23 sept 2024 | 126.75 | 128.05 | 120.05 | 124.50 | 124.50 | 1,500 |
| 20 sept 2024 | 133.40 | 133.40 | 125.71 | 126.15 | 126.15 | 110,100 |
| 19 sept 2024 | 137.67 | 137.67 | 130.15 | 133.14 | 133.14 | 2,000 |
| 18 sept 2024 | 132.00 | 136.52 | 131.26 | 133.41 | 133.41 | 2,300 |
| 17 sept 2024 | 136.81 | 137.99 | 131.38 | 131.74 | 131.74 | 1,100 |
| 16 sept 2024 | 138.00 | 139.00 | 134.24 | 137.99 | 137.99 | 1,900 |
| 13 sept 2024 | 135.62 | 137.71 | 133.76 | 136.48 | 136.48 | 14,000 |
| 12 sept 2024 | 132.48 | 139.99 | 132.00 | 138.25 | 138.25 | 3,900 |
| 11 sept 2024 | 128.64 | 137.20 | 128.64 | 131.54 | 131.54 | 1,400 |
| 10 sept 2024 | 130.00 | 131.20 | 128.20 | 128.64 | 128.64 | 7,200 |
| 09 sept 2024 | 127.65 | 136.95 | 127.65 | 130.01 | 130.01 | 2,400 |
| 06 sept 2024 | 131.46 | 136.19 | 129.16 | 133.54 | 133.54 | 16,300 |
| 05 sept 2024 | 132.05 | 134.96 | 129.26 | 130.43 | 130.43 | 2,300 |
| 04 sept 2024 | 138.00 | 138.00 | 133.27 | 136.25 | 136.25 | 1,700 |
| 03 sept 2024 | 141.19 | 141.19 | 134.79 | 138.51 | 138.51 | 2,800 |
| 30 ago 2024 | 138.64 | 139.49 | 133.25 | 138.74 | 138.74 | 28,800 |
| 29 ago 2024 | 133.67 | 139.98 | 132.09 | 135.19 | 135.19 | 1,800 |
| 28 ago 2024 | 133.43 | 138.80 | 132.84 | 134.04 | 134.04 | 1,700 |
| 27 ago 2024 | 134.49 | 137.00 | 132.10 | 133.12 | 133.12 | 2,000 |
| 26 ago 2024 | 136.04 | 137.00 | 134.01 | 134.50 | 134.50 | 2,900 |
| 23 ago 2024 | 139.79 | 139.79 | 132.15 | 136.86 | 136.86 | 4,600 |
| 22 ago 2024 | 137.20 | 140.05 | 132.45 | 135.80 | 135.80 | 12,500 |
| 21 ago 2024 | 137.97 | 137.97 | 132.09 | 136.02 | 136.02 | 1,100 |
| 20 ago 2024 | 133.96 | 137.20 | 132.09 | 135.62 | 135.62 | 1,500 |
| 19 ago 2024 | 139.75 | 139.75 | 130.78 | 132.10 | 132.10 | 22,400 |
| 16 ago 2024 | 133.40 | 138.00 | 132.20 | 132.20 | 132.20 | 57,300 |
| 15 ago 2024 | 132.25 | 137.00 | 132.25 | 135.13 | 135.13 | 2,600 |
| 15 ago 2024 | 0.517 Dividendo | |||||
| 14 ago 2024 | 136.70 | 136.70 | 129.30 | 133.70 | 133.18 | 3,200 |
| 13 ago 2024 | 134.46 | 134.65 | 128.00 | 133.79 | 133.27 | 4,900 |
| 12 ago 2024 | 135.00 | 135.00 | 127.30 | 127.84 | 127.35 | 83,000 |
| 09 ago 2024 | 129.16 | 135.34 | 129.16 | 133.35 | 132.83 | 11,000 |
| 08 ago 2024 | 122.45 | 128.09 | 122.45 | 125.98 | 125.49 | 4,800 |
| 07 ago 2024 | 123.45 | 125.06 | 119.20 | 119.50 | 119.04 | 322,000 |
| 06 ago 2024 | 127.70 | 132.20 | 127.70 | 128.84 | 128.34 | 116,400 |
| 05 ago 2024 | 117.60 | 127.82 | 117.60 | 123.29 | 122.81 | 4,200 |
| 02 ago 2024 | 131.16 | 132.30 | 126.50 | 132.30 | 131.79 | 3,000 |
| 01 ago 2024 | 132.69 | 135.10 | 131.46 | 134.87 | 134.35 | 2,400 |
| 31 jul 2024 | 131.85 | 135.60 | 130.20 | 132.00 | 131.49 | 3,900 |
| 30 jul 2024 | 132.09 | 133.27 | 127.75 | 129.12 | 128.62 | 3,000 |
| 29 jul 2024 | 126.99 | 129.34 | 126.00 | 129.20 | 128.70 | 3,100 |
| 26 jul 2024 | 123.65 | 131.25 | 123.24 | 127.05 | 126.56 | 4,800 |
| 25 jul 2024 | 132.05 | 134.00 | 124.25 | 131.20 | 130.69 | 2,000 |
| 24 jul 2024 | 129.80 | 136.50 | 128.28 | 135.00 | 134.48 | 4,100 |
| 23 jul 2024 | 132.01 | 138.60 | 130.60 | 131.20 | 130.69 | 5,500 |
| 22 jul 2024 | 137.34 | 137.34 | 128.64 | 131.14 | 130.63 | 382,900 |
| 19 jul 2024 | 133.15 | 133.15 | 131.50 | 131.50 | 130.99 | 1,300 |
| 18 jul 2024 | 134.35 | 135.75 | 126.37 | 135.60 | 135.08 | 24,900 |
| 17 jul 2024 | 140.25 | 140.25 | 133.50 | 134.25 | 133.73 | 1,900 |
| 16 jul 2024 | 139.54 | 145.70 | 138.00 | 142.60 | 142.05 | 51,700 |
| 15 jul 2024 | 142.51 | 146.00 | 140.00 | 141.00 | 140.45 | 2,100 |
| 12 jul 2024 | 140.70 | 145.60 | 140.70 | 141.68 | 141.13 | 1,500 |
| 11 jul 2024 | 138.15 | 144.80 | 138.15 | 139.75 | 139.21 | 51,800 |
| 10 jul 2024 | 139.68 | 143.49 | 137.38 | 141.34 | 140.79 | 14,600 |
| 09 jul 2024 | 139.87 | 142.18 | 136.95 | 138.32 | 137.79 | 4,500 |
| 08 jul 2024 | 141.30 | 144.25 | 140.51 | 144.25 | 143.69 | 35,400 |
| 05 jul 2024 | 143.91 | 145.45 | 139.29 | 140.00 | 139.46 | 3,500 |
| 03 jul 2024 | 144.45 | 144.45 | 137.19 | 143.00 | 142.45 | 2,600 |
| 02 jul 2024 | 142.80 | 145.80 | 139.70 | 143.02 | 142.47 | 7,200 |
| 01 jul 2024 | 143.57 | 147.55 | 142.80 | 143.75 | 143.19 | 7,400 |
| 28 jun 2024 | 143.50 | 147.15 | 141.21 | 145.35 | 144.79 | 3,200 |
| 27 jun 2024 | 144.85 | 145.59 | 143.24 | 143.24 | 142.69 | 23,300 |
| 26 jun 2024 | 149.55 | 149.55 | 142.50 | 145.77 | 145.21 | 41,700 |
| 25 jun 2024 | 148.95 | 148.95 | 144.82 | 148.95 | 148.37 | 5,600 |
| 24 jun 2024 | 137.65 | 144.96 | 137.65 | 142.50 | 141.95 | 1,700 |
| 21 jun 2024 | 137.70 | 144.00 | 137.70 | 138.76 | 138.22 | 501,500 |
| 20 jun 2024 | 145.25 | 145.25 | 138.00 | 144.43 | 143.87 | 3,200 |
| 18 jun 2024 | 140.75 | 148.20 | 139.80 | 146.90 | 146.33 | 6,200 |
| 17 jun 2024 | 145.85 | 145.85 | 139.75 | 144.06 | 143.50 | 453,400 |
| 14 jun 2024 | 145.00 | 145.45 | 141.50 | 141.98 | 141.43 | 2,700 |
| 13 jun 2024 | 141.60 | 146.50 | 141.30 | 142.93 | 142.38 | 14,000 |
| 12 jun 2024 | 144.09 | 144.95 | 140.97 | 141.39 | 140.84 | 12,600 |
| 11 jun 2024 | 137.15 | 144.80 | 137.15 | 140.99 | 140.44 | 900 |
| 10 jun 2024 | 143.61 | 145.00 | 141.29 | 142.92 | 142.37 | 34,500 |
| 07 jun 2024 | 138.85 | 145.05 | 138.85 | 142.33 | 141.78 | 601,100 |
| 06 jun 2024 | 142.20 | 144.80 | 138.72 | 144.05 | 143.49 | 579,700 |
| 05 jun 2024 | 148.50 | 148.50 | 140.36 | 140.43 | 139.89 | 2,900 |
| 04 jun 2024 | 133.37 | 139.56 | 133.10 | 139.56 | 139.02 | 4,200 |
| 03 jun 2024 | 134.16 | 137.00 | 131.36 | 133.00 | 132.49 | 2,600 |
| 31 may 2024 | 136.10 | 137.64 | 132.68 | 134.16 | 133.64 | 2,100 |
| 30 may 2024 | 135.80 | 137.55 | 131.75 | 137.55 | 137.02 | 74,200 |
| 29 may 2024 | 135.35 | 135.35 | 128.20 | 131.11 | 130.60 | 54,200 |
| 28 may 2024 | 137.60 | 137.60 | 133.22 | 136.25 | 135.72 | 9,700 |
| 24 may 2024 | 135.47 | 137.42 | 134.33 | 134.76 | 134.24 | 21,000 |
| 23 may 2024 | 136.80 | 138.29 | 133.82 | 137.18 | 136.65 | 15,200 |
| 22 may 2024 | 134.50 | 136.38 | 132.00 | 132.88 | 132.37 | 39,000 |
| 21 may 2024 | 134.00 | 135.23 | 129.35 | 135.15 | 134.63 | 3,300 |
| 20 may 2024 | 132.40 | 135.00 | 128.20 | 133.13 | 132.62 | 2,300 |
| *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.