U.S. markets open in 7 hours 22 minutes
F S&P 500
5,061.25 -5.75 (-0.11%) F Dow Jones
38,000.00 +7.00 (+0.02%) F Nasdaq
17,508.50 -62.75 (-0.36%) E-mini Russell 2000 Index Futur
1,984.00 -1.60 (-0.08%) Petróleo
81.24 -0.69 (-0.84%) Oro
2,298.60 -4.30 (-0.19%)
Nomura Holdings, Inc. (NRSCF)
Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 10:46AM EDT
Periodo de tiempo:
01 may 2023 - 01 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 30 abr 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
| 29 abr 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
| 26 abr 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
| 25 abr 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
| 24 abr 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
| 23 abr 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
| 22 abr 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
| 19 abr 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 7,800 |
| 18 abr 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
| 17 abr 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
| 16 abr 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
| 15 abr 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
| 12 abr 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
| 11 abr 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
| 10 abr 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
| 09 abr 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
| 08 abr 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
| 05 abr 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
| 04 abr 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
| 03 abr 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
| 02 abr 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
| 01 abr 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
| 28 mar 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
| 27 mar 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
| 26 mar 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
| 25 mar 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
| 22 mar 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
| 21 mar 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
| 20 mar 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 50,000 |
| 19 mar 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 29,800 |
| 18 mar 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
| 15 mar 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
| 14 mar 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 120,000 |
| 13 mar 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
| 12 mar 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
| 11 mar 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
| 08 mar 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
| 07 mar 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
| 06 mar 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
| 05 mar 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
| 04 mar 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 550,000 |
| 01 mar 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
| 29 feb 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
| 28 feb 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
| 27 feb 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 200 |
| 26 feb 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - |
| 23 feb 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - |
| 22 feb 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - |
| 21 feb 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - |
| 20 feb 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - |
| 16 feb 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - |
| 15 feb 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - |
| 14 feb 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 5,080,600 |
| 13 feb 2024 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | 300,000 |
| 12 feb 2024 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | - |
| 09 feb 2024 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | - |
| 08 feb 2024 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | - |
| 07 feb 2024 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | - |
| 06 feb 2024 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | - |
| 05 feb 2024 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | 200 |
| 02 feb 2024 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | 260,000 |
| 01 feb 2024 | 5.65 | 5.75 | 5.65 | 5.75 | 5.75 | 283,800 |
| 31 ene 2024 | 5.35 | 6.00 | 5.35 | 6.00 | 6.00 | 892,900 |
| 30 ene 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 200,000 |
| 29 ene 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 6,700 |
| 26 ene 2024 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | - |
| 25 ene 2024 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | 2,800 |
| 24 ene 2024 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | - |
| 23 ene 2024 | 5.02 | 5.04 | 5.02 | 5.04 | 5.04 | 2,600 |
| 22 ene 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 200,000 |
| 19 ene 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - |
| 18 ene 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - |
| 17 ene 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - |
| 16 ene 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 100 |
| 12 ene 2024 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 41,800 |
| 11 ene 2024 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 500,000 |
| 10 ene 2024 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - |
| 09 ene 2024 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - |
| 08 ene 2024 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - |
| 05 ene 2024 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 45,800 |
| 04 ene 2024 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | 90,000 |
| 03 ene 2024 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | - |
| 02 ene 2024 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | - |
| 29 dic 2023 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | - |
| 28 dic 2023 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | - |
| 27 dic 2023 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | - |
| 26 dic 2023 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | 1,000 |
| 22 dic 2023 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 1,800 |
| 21 dic 2023 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | 300 |
| 20 dic 2023 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | - |
| 19 dic 2023 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | 700,000 |
| 18 dic 2023 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | - |
| 15 dic 2023 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | - |
| 14 dic 2023 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | 76,200 |
| 13 dic 2023 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | - |
| 12 dic 2023 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | - |
| 11 dic 2023 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 98,000 |
| 08 dic 2023 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | - |
| 07 dic 2023 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | - |
| 06 dic 2023 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | - |
| *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.