Nordea Bank Abp (NRDBY)
OTC Markets OTCPK - OTC Markets OTCPK Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 03:51PM EDT
Periodo de tiempo:
01 jun 2023 - 01 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 31 may 2024 | 12.15 | 12.28 | 12.15 | 12.28 | 12.28 | 84,600 |
| 30 may 2024 | 12.10 | 12.22 | 12.08 | 12.08 | 12.08 | 50,600 |
| 29 may 2024 | 12.02 | 12.08 | 12.01 | 12.02 | 12.02 | 50,500 |
| 28 may 2024 | 12.35 | 12.36 | 12.25 | 12.29 | 12.29 | 54,700 |
| 24 may 2024 | 12.13 | 12.22 | 12.10 | 12.20 | 12.20 | 52,100 |
| 23 may 2024 | 12.21 | 12.21 | 12.05 | 12.05 | 12.05 | 44,200 |
| 22 may 2024 | 12.18 | 12.18 | 12.05 | 12.05 | 12.05 | 45,100 |
| 21 may 2024 | 12.23 | 12.37 | 12.22 | 12.25 | 12.25 | 39,000 |
| 20 may 2024 | 12.39 | 12.44 | 12.32 | 12.36 | 12.36 | 65,000 |
| 17 may 2024 | 12.36 | 12.47 | 12.35 | 12.43 | 12.43 | 42,500 |
| 16 may 2024 | 12.27 | 12.32 | 12.23 | 12.27 | 12.27 | 45,700 |
| 15 may 2024 | 12.28 | 12.31 | 12.22 | 12.30 | 12.30 | 416,600 |
| 14 may 2024 | 12.33 | 12.38 | 12.26 | 12.31 | 12.31 | 116,600 |
| 13 may 2024 | 12.27 | 12.39 | 12.27 | 12.39 | 12.39 | 581,700 |
| 10 may 2024 | 12.18 | 12.25 | 12.16 | 12.19 | 12.19 | 157,800 |
| 09 may 2024 | 12.05 | 12.15 | 11.95 | 12.13 | 12.13 | 56,500 |
| 08 may 2024 | 11.98 | 12.05 | 11.77 | 12.05 | 12.05 | 503,000 |
| 07 may 2024 | 12.08 | 12.14 | 12.05 | 12.10 | 12.10 | 264,100 |
| 06 may 2024 | 11.92 | 12.04 | 11.92 | 11.98 | 11.98 | 45,600 |
| 03 may 2024 | 11.78 | 11.88 | 11.75 | 11.83 | 11.83 | 44,800 |
| 02 may 2024 | 11.72 | 11.79 | 11.67 | 11.79 | 11.79 | 49,900 |
| 01 may 2024 | 11.68 | 11.87 | 11.61 | 11.86 | 11.86 | 35,500 |
| 30 abr 2024 | 11.49 | 11.83 | 11.49 | 11.75 | 11.75 | 39,600 |
| 29 abr 2024 | 11.73 | 11.80 | 11.67 | 11.74 | 11.74 | 62,000 |
| 26 abr 2024 | 11.68 | 11.73 | 11.59 | 11.71 | 11.71 | 41,500 |
| 25 abr 2024 | 11.64 | 11.73 | 11.58 | 11.73 | 11.73 | 37,900 |
| 24 abr 2024 | 11.76 | 11.80 | 11.70 | 11.77 | 11.77 | 45,000 |
| 23 abr 2024 | 11.94 | 12.07 | 11.94 | 12.05 | 12.05 | 64,900 |
| 22 abr 2024 | 11.74 | 11.88 | 11.73 | 11.81 | 11.81 | 51,500 |
| 19 abr 2024 | 11.58 | 11.66 | 11.55 | 11.56 | 11.56 | 55,400 |
| 18 abr 2024 | 11.30 | 11.45 | 11.23 | 11.33 | 11.33 | 83,200 |
| 17 abr 2024 | 11.39 | 11.40 | 11.18 | 11.27 | 11.27 | 68,900 |
| 16 abr 2024 | 11.12 | 11.22 | 11.07 | 11.08 | 11.08 | 124,500 |
| 15 abr 2024 | 11.50 | 11.52 | 11.28 | 11.29 | 11.29 | 80,100 |
| 12 abr 2024 | 11.50 | 11.53 | 11.41 | 11.44 | 11.44 | 73,000 |
| 11 abr 2024 | 11.55 | 11.64 | 11.40 | 11.58 | 11.58 | 56,000 |
| 10 abr 2024 | 11.77 | 11.77 | 11.60 | 11.63 | 11.63 | 82,500 |
| 09 abr 2024 | 11.98 | 12.07 | 11.85 | 11.90 | 11.90 | 1,922,700 |
| 08 abr 2024 | 11.73 | 11.81 | 11.63 | 11.76 | 11.76 | 872,400 |
| 05 abr 2024 | 11.51 | 11.61 | 11.50 | 11.59 | 11.59 | 41,800 |
| 04 abr 2024 | 11.63 | 11.65 | 11.42 | 11.42 | 11.42 | 51,900 |
| 03 abr 2024 | 11.70 | 11.70 | 11.58 | 11.59 | 11.59 | 60,000 |
| 02 abr 2024 | 11.30 | 11.39 | 11.30 | 11.35 | 11.35 | 64,200 |
| 01 abr 2024 | 11.16 | 11.26 | 11.12 | 11.22 | 11.22 | 96,300 |
| 28 mar 2024 | 11.14 | 11.30 | 11.11 | 11.25 | 11.25 | 68,500 |
| 27 mar 2024 | 11.36 | 11.36 | 11.20 | 11.28 | 11.28 | 64,000 |
| 26 mar 2024 | 11.30 | 11.33 | 11.24 | 11.25 | 11.25 | 166,200 |
| 25 mar 2024 | 11.19 | 11.24 | 11.13 | 11.15 | 11.15 | 140,300 |
| 22 mar 2024 | 11.35 | 11.43 | 11.23 | 11.25 | 11.25 | 59,500 |
| 22 mar 2024 | 0.987 Dividendo | |||||
| 21 mar 2024 | 12.18 | 12.31 | 12.03 | 12.20 | 11.21 | 69,400 |
| 20 mar 2024 | 12.12 | 12.20 | 11.67 | 12.10 | 11.12 | 48,800 |
| 19 mar 2024 | 12.04 | 12.22 | 11.99 | 12.16 | 11.18 | 122,900 |
| 18 mar 2024 | 11.93 | 11.93 | 11.83 | 11.83 | 10.87 | 235,600 |
| 15 mar 2024 | 11.95 | 12.06 | 11.93 | 11.99 | 11.02 | 50,000 |
| 14 mar 2024 | 12.40 | 12.40 | 12.20 | 12.25 | 11.26 | 33,400 |
| 13 mar 2024 | 12.47 | 12.53 | 12.45 | 12.48 | 11.47 | 34,500 |
| 12 mar 2024 | 12.30 | 12.37 | 12.27 | 12.35 | 11.35 | 184,200 |
| 11 mar 2024 | 12.33 | 12.33 | 12.21 | 12.22 | 11.23 | 1,263,700 |
| 08 mar 2024 | 12.58 | 12.59 | 12.41 | 12.45 | 11.44 | 1,190,200 |
| 07 mar 2024 | 12.51 | 12.55 | 12.45 | 12.46 | 11.45 | 23,300 |
| 06 mar 2024 | 12.44 | 12.47 | 12.38 | 12.44 | 11.43 | 72,800 |
| 05 mar 2024 | 12.28 | 12.33 | 12.20 | 12.20 | 11.21 | 49,200 |
| 04 mar 2024 | 12.24 | 12.29 | 12.20 | 12.29 | 11.30 | 26,800 |
| 01 mar 2024 | 12.27 | 12.28 | 12.19 | 12.25 | 11.26 | 35,600 |
| 29 feb 2024 | 12.20 | 12.21 | 12.07 | 12.14 | 11.16 | 60,900 |
| 28 feb 2024 | 12.24 | 12.30 | 12.23 | 12.25 | 11.26 | 44,700 |
| 27 feb 2024 | 12.12 | 12.17 | 12.07 | 12.12 | 11.14 | 38,300 |
| 26 feb 2024 | 12.09 | 12.16 | 12.03 | 12.09 | 11.11 | 67,400 |
| 23 feb 2024 | 12.07 | 12.10 | 12.02 | 12.05 | 11.08 | 26,900 |
| 22 feb 2024 | 12.06 | 12.06 | 11.97 | 12.02 | 11.05 | 71,200 |
| 21 feb 2024 | 11.98 | 12.01 | 11.94 | 11.99 | 11.02 | 48,600 |
| 20 feb 2024 | 12.00 | 12.02 | 11.93 | 11.97 | 11.00 | 174,000 |
| 16 feb 2024 | 11.75 | 11.83 | 11.75 | 11.79 | 10.84 | 38,000 |
| 15 feb 2024 | 11.64 | 11.73 | 11.58 | 11.73 | 10.78 | 54,100 |
| 14 feb 2024 | 11.46 | 11.54 | 11.41 | 11.54 | 10.61 | 44,600 |
| 13 feb 2024 | 11.52 | 11.52 | 11.35 | 11.35 | 10.43 | 51,400 |
| 12 feb 2024 | 11.49 | 11.59 | 11.45 | 11.51 | 10.58 | 657,800 |
| 09 feb 2024 | 11.38 | 11.41 | 11.32 | 11.38 | 10.46 | 531,100 |
| 08 feb 2024 | 11.46 | 11.50 | 11.42 | 11.48 | 10.55 | 41,400 |
| 07 feb 2024 | 11.62 | 11.64 | 11.55 | 11.60 | 10.66 | 72,300 |
| 06 feb 2024 | 11.62 | 11.65 | 11.58 | 11.62 | 10.68 | 49,800 |
| 05 feb 2024 | 11.43 | 11.65 | 11.40 | 11.60 | 10.66 | 105,000 |
| 02 feb 2024 | 12.22 | 12.33 | 12.19 | 12.33 | 11.33 | 38,800 |
| 01 feb 2024 | 12.29 | 12.31 | 12.15 | 12.31 | 11.31 | 28,500 |
| 31 ene 2024 | 12.52 | 12.52 | 12.21 | 12.30 | 11.30 | 45,700 |
| 30 ene 2024 | 12.54 | 12.56 | 12.50 | 12.56 | 11.54 | 24,600 |
| 29 ene 2024 | 12.40 | 12.46 | 12.36 | 12.44 | 11.43 | 34,600 |
| 26 ene 2024 | 12.51 | 12.56 | 12.46 | 12.55 | 11.53 | 79,200 |
| 25 ene 2024 | 12.40 | 12.51 | 12.37 | 12.51 | 11.50 | 57,200 |
| 24 ene 2024 | 12.28 | 12.28 | 12.15 | 12.16 | 11.18 | 42,300 |
| 23 ene 2024 | 12.05 | 12.05 | 11.96 | 11.99 | 11.02 | 38,900 |
| 22 ene 2024 | 12.06 | 12.12 | 12.05 | 12.10 | 11.12 | 46,200 |
| 19 ene 2024 | 11.91 | 12.05 | 11.88 | 12.05 | 11.08 | 45,900 |
| 18 ene 2024 | 11.93 | 11.99 | 11.88 | 11.99 | 11.02 | 36,100 |
| 17 ene 2024 | 11.91 | 12.00 | 11.88 | 11.97 | 11.00 | 52,600 |
| 16 ene 2024 | 12.08 | 12.13 | 11.97 | 12.05 | 11.08 | 111,700 |
| 12 ene 2024 | 12.35 | 12.42 | 12.30 | 12.34 | 11.34 | 51,600 |
| 11 ene 2024 | 12.33 | 12.40 | 12.25 | 12.34 | 11.34 | 33,000 |
| 10 ene 2024 | 12.49 | 12.63 | 12.47 | 12.60 | 11.58 | 53,500 |
| *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.