U.S. markets open in 1 hour 12 minutes
F S&P 500
5,534.75 -2.25 (-0.04%) F Dow Jones
39,454.00 -72.00 (-0.18%) F Nasdaq
19,986.50 +14.25 (+0.07%) E-mini Russell 2000 Index Futur
2,037.60 -7.30 (-0.36%) Petróleo
81.31 +0.48 (+0.59%) Oro
2,327.50 -3.30 (-0.14%)
Nippon Telegraph and Telephone Corporation (NPPXF)
OTC Markets OTCPK - OTC Markets OTCPK Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 09:30AM EDT
Periodo de tiempo:
26 jun 2023 - 26 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 25 jun 2024 | 0.9400 | 0.9400 | 0.9100 | 0.9200 | 0.9200 | 3,000 |
| 24 jun 2024 | 0.9300 | 0.9300 | 0.9000 | 0.9100 | 0.9100 | 107,800 |
| 21 jun 2024 | 0.9400 | 0.9400 | 0.9000 | 0.9000 | 0.9000 | 42,700 |
| 20 jun 2024 | 0.9600 | 0.9600 | 0.9000 | 0.9000 | 0.9000 | 114,400 |
| 18 jun 2024 | 0.9100 | 0.9500 | 0.9000 | 0.9400 | 0.9400 | 15,300 |
| 17 jun 2024 | 0.9500 | 0.9500 | 0.8900 | 0.9500 | 0.9500 | 129,000 |
| 14 jun 2024 | 0.8900 | 0.9700 | 0.8900 | 0.9000 | 0.9000 | 78,500 |
| 13 jun 2024 | 0.9400 | 0.9800 | 0.9000 | 0.9100 | 0.9100 | 13,200 |
| 12 jun 2024 | 0.9500 | 0.9800 | 0.9500 | 0.9500 | 0.9500 | 125,300 |
| 11 jun 2024 | 0.9300 | 0.9800 | 0.9200 | 0.9500 | 0.9500 | 41,100 |
| 10 jun 2024 | 0.9300 | 0.9900 | 0.9300 | 0.9600 | 0.9600 | 189,200 |
| 07 jun 2024 | 0.9600 | 0.9700 | 0.9500 | 0.9500 | 0.9500 | 14,700 |
| 06 jun 2024 | 0.9700 | 0.9700 | 0.9600 | 0.9700 | 0.9700 | 22,600 |
| 05 jun 2024 | 0.9700 | 0.9800 | 0.9700 | 0.9700 | 0.9700 | 12,700 |
| 04 jun 2024 | 0.9700 | 1.0000 | 0.9700 | 0.9800 | 0.9800 | 153,300 |
| 03 jun 2024 | 1.0200 | 1.0200 | 0.9700 | 0.9900 | 0.9900 | 74,800 |
| 31 may 2024 | 0.9600 | 0.9900 | 0.9600 | 0.9800 | 0.9800 | 313,500 |
| 30 may 2024 | 0.9600 | 1.0000 | 0.9400 | 0.9700 | 0.9700 | 877,500 |
| 29 may 2024 | 0.9900 | 0.9900 | 0.9600 | 0.9600 | 0.9600 | 935,800 |
| 28 may 2024 | 0.9600 | 0.9900 | 0.9600 | 0.9800 | 0.9800 | 43,300 |
| 24 may 2024 | 0.9800 | 0.9800 | 0.9600 | 0.9600 | 0.9600 | 67,100 |
| 23 may 2024 | 0.9800 | 0.9800 | 0.9400 | 0.9700 | 0.9700 | 46,800 |
| 22 may 2024 | 0.9800 | 0.9800 | 0.9700 | 0.9700 | 0.9700 | 5,800 |
| 21 may 2024 | 1.0000 | 1.0000 | 0.9500 | 0.9500 | 0.9500 | 13,900 |
| 20 may 2024 | 0.9800 | 0.9800 | 0.9600 | 0.9600 | 0.9600 | 20,000 |
| 17 may 2024 | 0.9500 | 1.0000 | 0.9500 | 0.9700 | 0.9700 | 179,100 |
| 16 may 2024 | 1.0000 | 1.0200 | 0.9700 | 0.9800 | 0.9800 | 19,100 |
| 15 may 2024 | 1.0000 | 1.1100 | 1.0000 | 1.0300 | 1.0300 | 266,600 |
| 14 may 2024 | 1.1000 | 1.1000 | 1.0100 | 1.0100 | 1.0100 | 8,500 |
| 13 may 2024 | 1.0100 | 1.1100 | 1.0100 | 1.0500 | 1.0500 | 12,200 |
| 10 may 2024 | 1.0600 | 1.1300 | 1.0500 | 1.0500 | 1.0500 | 108,500 |
| 09 may 2024 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 5,900 |
| 08 may 2024 | 1.2200 | 1.2200 | 1.0800 | 1.0900 | 1.0900 | 62,400 |
| 07 may 2024 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 34,800 |
| 06 may 2024 | 1.0900 | 1.1000 | 1.0900 | 1.0900 | 1.0900 | 1,100 |
| 03 may 2024 | 1.0900 | 1.0900 | 1.0700 | 1.0800 | 1.0800 | 9,600 |
| 02 may 2024 | 1.1000 | 1.1000 | 1.0600 | 1.0800 | 1.0800 | 2,238,000 |
| 01 may 2024 | 1.0800 | 1.0900 | 1.0700 | 1.0700 | 1.0700 | 12,200 |
| 30 abr 2024 | 1.0800 | 1.1400 | 1.0700 | 1.1100 | 1.1100 | 8,500 |
| 29 abr 2024 | 1.1100 | 1.1100 | 1.0700 | 1.0700 | 1.0700 | 170,100 |
| 26 abr 2024 | 1.0800 | 1.1100 | 1.0700 | 1.0800 | 1.0800 | 25,300 |
| 25 abr 2024 | 1.1000 | 1.1000 | 1.0900 | 1.1000 | 1.1000 | 1,800 |
| 24 abr 2024 | 1.0800 | 1.1300 | 1.0700 | 1.0800 | 1.0800 | 16,800 |
| 23 abr 2024 | 1.1100 | 1.1100 | 1.0700 | 1.1000 | 1.1000 | 2,400 |
| 22 abr 2024 | 1.0700 | 1.2000 | 1.0700 | 1.1400 | 1.1400 | 40,600 |
| 19 abr 2024 | 1.0700 | 1.1400 | 1.0700 | 1.0900 | 1.0900 | 31,380,000 |
| 18 abr 2024 | 1.1000 | 1.1000 | 1.0400 | 1.0700 | 1.0700 | 121,200 |
| 17 abr 2024 | 1.1100 | 1.1200 | 1.0200 | 1.0500 | 1.0500 | 81,500 |
| 16 abr 2024 | 1.2000 | 1.2000 | 1.0300 | 1.0600 | 1.0600 | 164,700 |
| 15 abr 2024 | 1.2400 | 1.2400 | 1.0400 | 1.0700 | 1.0700 | 764,000 |
| 12 abr 2024 | 1.0500 | 1.2300 | 1.0400 | 1.1200 | 1.1200 | 423,400 |
| 11 abr 2024 | 1.1400 | 1.1700 | 1.1200 | 1.1400 | 1.1400 | 39,100 |
| 10 abr 2024 | 1.1500 | 1.1600 | 1.1300 | 1.1300 | 1.1300 | 245,800 |
| 09 abr 2024 | 1.0600 | 1.1600 | 1.0600 | 1.1400 | 1.1400 | 128,700 |
| 08 abr 2024 | 1.1300 | 1.1500 | 1.1300 | 1.1400 | 1.1400 | 67,200 |
| 05 abr 2024 | 1.1300 | 1.1700 | 1.1300 | 1.1400 | 1.1400 | 47,300 |
| 04 abr 2024 | 1.1400 | 1.2000 | 1.1400 | 1.1600 | 1.1600 | 2,239,700 |
| 03 abr 2024 | 1.1700 | 1.2000 | 1.1400 | 1.1500 | 1.1500 | 71,600 |
| 02 abr 2024 | 1.1400 | 1.2100 | 1.1300 | 1.2000 | 1.2000 | 208,600 |
| 01 abr 2024 | 1.2200 | 1.2200 | 1.1300 | 1.1500 | 1.1500 | 106,400 |
| 28 mar 2024 | 1.1900 | 1.2200 | 1.1900 | 1.2200 | 1.2200 | 105,000 |
| 28 mar 2024 | 0.017 Dividendo | |||||
| 27 mar 2024 | 1.1900 | 1.2300 | 1.1800 | 1.2000 | 1.1830 | 79,000 |
| 26 mar 2024 | 1.1900 | 1.2200 | 1.1800 | 1.1900 | 1.1731 | 25,900 |
| 25 mar 2024 | 1.1900 | 1.2300 | 1.1800 | 1.2200 | 1.2027 | 74,800 |
| 22 mar 2024 | 1.1900 | 1.2300 | 1.1800 | 1.2000 | 1.1830 | 70,900 |
| 21 mar 2024 | 1.2000 | 1.2300 | 1.1800 | 1.1900 | 1.1731 | 31,100 |
| 20 mar 2024 | 1.2000 | 1.2400 | 1.2000 | 1.2000 | 1.1830 | 29,500 |
| 19 mar 2024 | 1.3000 | 1.3000 | 1.1000 | 1.2100 | 1.1929 | 60,300 |
| 18 mar 2024 | 1.3200 | 1.3200 | 1.2100 | 1.2200 | 1.2027 | 63,600 |
| 15 mar 2024 | 1.3400 | 1.3400 | 1.2100 | 1.2100 | 1.1929 | 33,400 |
| 14 mar 2024 | 1.3400 | 1.3400 | 1.2200 | 1.2400 | 1.2224 | 34,400 |
| 13 mar 2024 | 1.2200 | 1.3200 | 1.2100 | 1.2300 | 1.2126 | 28,800 |
| 12 mar 2024 | 1.3400 | 1.3400 | 1.2100 | 1.2100 | 1.1929 | 84,400 |
| 11 mar 2024 | 1.3400 | 1.3400 | 1.2200 | 1.2200 | 1.2027 | 65,200 |
| 08 mar 2024 | 1.2000 | 1.2700 | 1.2000 | 1.2300 | 1.2126 | 47,000 |
| 07 mar 2024 | 1.2400 | 1.2400 | 1.2000 | 1.2100 | 1.1929 | 31,400 |
| 06 mar 2024 | 1.1900 | 1.2300 | 1.1900 | 1.2200 | 1.2027 | 43,800 |
| 05 mar 2024 | 1.2100 | 1.2200 | 1.1900 | 1.2000 | 1.1830 | 31,200 |
| 04 mar 2024 | 1.2300 | 1.2300 | 1.1900 | 1.2000 | 1.1830 | 69,300 |
| 01 mar 2024 | 1.2500 | 1.2500 | 1.1900 | 1.2200 | 1.2027 | 86,000 |
| 29 feb 2024 | 1.2000 | 1.2400 | 1.2000 | 1.2300 | 1.2126 | 13,200 |
| 28 feb 2024 | 1.2100 | 1.2400 | 1.2100 | 1.2100 | 1.1929 | 49,100 |
| 27 feb 2024 | 1.2100 | 1.2400 | 1.2100 | 1.2100 | 1.1929 | 114,600 |
| 26 feb 2024 | 1.2100 | 1.2400 | 1.2000 | 1.2000 | 1.1830 | 72,000 |
| 23 feb 2024 | 1.2300 | 1.2400 | 1.2000 | 1.2100 | 1.1929 | 49,400 |
| 22 feb 2024 | 1.2300 | 1.2400 | 1.2000 | 1.2100 | 1.1929 | 63,500 |
| 21 feb 2024 | 1.2300 | 1.2300 | 1.2000 | 1.2000 | 1.1830 | 46,600 |
| 20 feb 2024 | 1.2100 | 1.2400 | 1.2000 | 1.2100 | 1.1929 | 48,600 |
| 16 feb 2024 | 1.2100 | 1.2500 | 1.2100 | 1.2200 | 1.2027 | 56,300 |
| 15 feb 2024 | 1.3000 | 1.3000 | 1.2000 | 1.2500 | 1.2323 | 512,100 |
| 14 feb 2024 | 1.2000 | 1.2300 | 1.2000 | 1.2000 | 1.1830 | 28,200 |
| 13 feb 2024 | 1.2100 | 1.2500 | 1.1900 | 1.2200 | 1.2027 | 80,700 |
| 12 feb 2024 | 1.2100 | 1.2500 | 1.2100 | 1.2500 | 1.2323 | 48,100 |
| 09 feb 2024 | 1.2100 | 1.2800 | 1.2100 | 1.2600 | 1.2421 | 25,700 |
| 08 feb 2024 | 1.2400 | 1.3000 | 1.0500 | 1.2400 | 1.2224 | 48,400 |
| 07 feb 2024 | 1.3900 | 1.3900 | 1.2300 | 1.2500 | 1.2323 | 20,200 |
| 06 feb 2024 | 1.2500 | 1.2900 | 1.2300 | 1.2500 | 1.2323 | 320,100 |
| 05 feb 2024 | 1.2900 | 1.2900 | 1.2400 | 1.2900 | 1.2717 | 44,000 |
| 02 feb 2024 | 1.2900 | 1.3000 | 1.2500 | 1.2600 | 1.2421 | 18,800 |
| *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.