Yahoo

Correo

U.S. markets closed

F S&P 500
5,244.00
-2.25(-0.04%)
F Dow Jones
39,621.00
-21.00(-0.05%)
F Nasdaq
18,254.50
-0.50(-0.00%)
E-mini Russell 2000 Index Futur
2,068.90
+1.00(+0.05%)
Petróleo
78.05
-0.21(-0.27%)
Oro
2,363.10
-11.90(-0.50%)

Naspers Limited (NPSNY)

Other OTC - Other OTC Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

40.87

-0.10

(-0.24%)

Al cierre: 03:59PM EDT

Periodo de tiempo:

12 may 2023 - 12 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
10 may 2024	41.00	41.31	40.78	40.87	40.87	12,100
09 may 2024	40.47	41.03	40.47	40.97	40.97	21,200
08 may 2024	39.60	40.07	39.53	39.91	39.91	39,300
07 may 2024	40.52	40.53	40.07	40.07	40.07	8,600
06 may 2024	41.39	41.39	40.51	40.55	40.55	26,100
03 may 2024	41.09	41.16	40.43	40.75	40.75	38,200
02 may 2024	39.84	40.53	39.51	40.11	40.11	78,400
01 may 2024	38.06	39.03	38.06	38.69	38.69	42,200
30 abr 2024	38.94	38.94	38.10	38.14	38.14	41,000
29 abr 2024	38.53	38.95	38.50	38.64	38.64	49,100
26 abr 2024	38.38	38.76	37.73	38.44	38.44	140,100
25 abr 2024	37.13	37.82	37.10	37.82	37.82	40,100
24 abr 2024	38.00	38.37	37.75	38.19	38.19	67,300
23 abr 2024	37.02	37.56	37.02	37.26	37.26	147,100
22 abr 2024	35.36	35.84	35.36	35.58	35.58	113,000
19 abr 2024	33.60	34.04	33.60	33.92	33.92	55,200
18 abr 2024	33.83	33.92	33.66	33.83	33.83	15,100
17 abr 2024	33.80	33.94	33.45	33.58	33.58	27,800
16 abr 2024	33.33	33.94	33.33	33.72	33.72	42,800
15 abr 2024	35.19	35.19	34.15	34.15	34.15	22,000
12 abr 2024	35.24	35.51	34.97	35.01	35.01	23,700
11 abr 2024	35.59	35.95	35.35	35.85	35.85	23,900
10 abr 2024	35.61	36.05	35.61	35.84	35.84	176,700
09 abr 2024	35.71	35.94	35.35	35.43	35.43	160,300
08 abr 2024	36.20	36.35	36.09	36.19	36.19	35,400
05 abr 2024	35.67	35.89	35.67	35.70	35.70	21,900
04 abr 2024	36.10	36.10	35.50	35.62	35.62	59,100
03 abr 2024	35.66	36.00	35.63	36.00	36.00	25,300
02 abr 2024	35.53	35.77	35.53	35.66	35.66	32,000
01 abr 2024	35.25	35.46	35.10	35.20	35.20	14,900
28 mar 2024	35.25	35.54	35.25	35.33	35.33	43,500
27 mar 2024	35.01	35.03	34.82	34.91	34.91	30,900
26 mar 2024	33.86	34.13	33.86	34.09	34.09	22,800
25 mar 2024	33.20	33.38	32.87	33.12	33.12	78,100
22 mar 2024	32.65	32.77	32.52	32.53	32.53	39,700
21 mar 2024	33.74	33.79	33.52	33.52	33.52	17,700
20 mar 2024	32.63	33.62	32.63	33.60	33.60	34,600
19 mar 2024	32.19	32.55	32.19	32.55	32.55	34,800
18 mar 2024	32.35	32.70	32.32	32.53	32.53	36,000
15 mar 2024	32.55	32.60	32.13	32.14	32.14	143,100
14 mar 2024	33.01	33.01	32.69	32.79	32.79	43,300
13 mar 2024	32.90	33.20	32.87	32.87	32.87	41,700
12 mar 2024	32.61	32.97	32.57	32.77	32.77	98,800
11 mar 2024	31.76	32.02	31.62	31.69	31.69	150,800
08 mar 2024	31.76	31.87	31.44	31.45	31.45	149,900
07 mar 2024	31.73	31.98	31.47	31.90	31.90	52,100
06 mar 2024	31.81	31.89	31.70	31.71	31.71	26,200
05 mar 2024	31.69	31.69	31.00	31.00	31.00	74,300
04 mar 2024	32.26	32.28	31.93	32.09	32.09	33,900
01 mar 2024	32.48	32.92	32.44	32.78	32.78	39,300
29 feb 2024	32.73	32.86	32.60	32.69	32.69	64,300
28 feb 2024	33.20	33.20	32.81	32.86	32.86	82,000
27 feb 2024	33.94	34.19	33.89	34.13	34.13	43,200
26 feb 2024	34.21	34.50	34.21	34.33	34.33	34,600
23 feb 2024	34.79	34.86	34.50	34.68	34.68	52,400
22 feb 2024	34.60	34.82	34.60	34.78	34.78	47,900
21 feb 2024	34.44	34.63	34.23	34.47	34.47	14,600
20 feb 2024	33.84	33.99	33.59	33.77	33.77	51,800
16 feb 2024	34.80	35.09	34.80	35.06	35.06	26,600
15 feb 2024	34.73	34.84	34.53	34.78	34.78	15,100
14 feb 2024	34.65	34.73	34.50	34.64	34.64	54,900
13 feb 2024	35.39	35.51	34.77	34.97	34.97	83,700
12 feb 2024	35.96	36.26	35.96	36.03	36.03	25,700
09 feb 2024	36.00	36.10	35.82	35.98	35.98	24,900
08 feb 2024	35.96	35.96	35.50	35.52	35.52	17,100
07 feb 2024	35.90	36.36	35.90	36.06	36.06	64,700
06 feb 2024	35.61	36.21	35.55	36.21	36.21	63,000
05 feb 2024	33.94	34.36	33.93	34.17	34.17	124,800
02 feb 2024	34.41	34.66	34.19	34.42	34.42	171,300
01 feb 2024	33.67	34.15	33.67	34.01	34.01	83,000
31 ene 2024	33.61	33.79	33.09	33.13	33.13	36,200
30 ene 2024	33.75	33.87	33.51	33.87	33.87	66,100
29 ene 2024	34.03	34.43	33.49	33.89	33.89	105,200
26 ene 2024	34.10	34.28	33.85	34.04	34.04	85,200
25 ene 2024	33.60	33.60	33.25	33.45	33.45	20,000
24 ene 2024	33.83	33.83	33.30	33.30	33.30	75,000
23 ene 2024	31.74	31.87	31.56	31.75	31.75	49,700
22 ene 2024	30.16	30.37	30.07	30.24	30.24	43,000
19 ene 2024	30.69	30.96	30.50	30.95	30.95	43,200
18 ene 2024	30.53	30.70	30.50	30.68	30.68	34,500
17 ene 2024	30.00	30.19	29.66	30.03	30.03	121,100
16 ene 2024	30.87	30.92	30.60	30.60	30.60	50,100
12 ene 2024	31.88	32.11	31.87	31.87	31.87	13,200
11 ene 2024	32.25	32.28	31.81	32.09	32.09	33,600
10 ene 2024	31.31	31.63	31.26	31.30	31.30	33,900
09 ene 2024	32.21	32.21	31.93	32.04	32.04	22,700
08 ene 2024	31.90	32.90	31.90	32.89	32.89	10,300
05 ene 2024	32.82	33.21	32.73	32.94	32.94	26,800
04 ene 2024	33.40	33.51	33.22	33.38	33.38	24,900
03 ene 2024	32.89	33.27	32.78	33.00	33.00	16,200
02 ene 2024	32.98	33.02	32.66	32.66	32.66	69,900
29 dic 2023	33.46	33.87	33.46	33.78	33.78	49,200
28 dic 2023	32.45	32.84	32.45	32.70	32.70	35,700
27 dic 2023	32.67	32.81	32.31	32.50	32.50	77,500
26 dic 2023	32.04	32.76	30.53	32.66	32.66	94,600
22 dic 2023	30.75	31.94	29.51	31.80	31.80	225,000
21 dic 2023	36.34	36.54	35.81	36.25	36.25	32,800
20 dic 2023	36.04	36.17	35.45	35.65	35.65	13,600
19 dic 2023	35.82	36.43	35.82	36.36	36.36	18,200
18 dic 2023	35.13	35.57	35.13	35.44	35.44	18,400
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...

F S&P 5005,244.00-2.25(-0.04%)

F Dow Jones39,621.00-21.00(-0.05%)

F Nasdaq18,254.50-0.50(-0.00%)

E-mini Russell 2000 Index Futur2,068.90+1.00(+0.05%)

Petróleo78.05-0.21(-0.27%)

Oro2,363.10-11.90(-0.50%)

Naspers Limited (NPSNY)

F S&P 500
5,244.00
-2.25(-0.04%)

F Dow Jones
39,621.00
-21.00(-0.05%)

F Nasdaq
18,254.50
-0.50(-0.00%)

E-mini Russell 2000 Index Futur
2,068.90
+1.00(+0.05%)

Petróleo
78.05
-0.21(-0.27%)

Oro
2,363.10
-11.90(-0.50%)