U.S. markets open in 3 hours 31 minutes
F S&P 500
5,330.25 -1.50 (-0.03%) F Dow Jones
39,936.00 -8.00 (-0.02%) F Nasdaq
18,734.50 -28.50 (-0.15%) E-mini Russell 2000 Index Futur
2,106.30 -3.60 (-0.17%) Petróleo
79.11 -0.69 (-0.86%) Oro
2,420.20 -18.30 (-0.75%)
Nomura Holdings, Inc. (NRSCF)
Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 11:35AM EDT
Periodo de tiempo:
21 may 2023 - 21 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 20 may 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
| 17 may 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
| 16 may 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
| 15 may 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 300 |
| 14 may 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
| 13 may 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
| 10 may 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
| 09 may 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
| 08 may 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
| 07 may 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
| 06 may 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
| 03 may 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
| 02 may 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
| 01 may 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 100 |
| 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 | - |
| *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.