U.S. markets open in 8 hours 2 minutes
F S&P 500
5,072.00 +25.50 (+0.51%) F Dow Jones
38,218.00 +149.00 (+0.39%) F Nasdaq
17,550.25 +112.00 (+0.64%) E-mini Russell 2000 Index Futur
2,005.40 +15.70 (+0.79%) Petróleo
79.46 +0.46 (+0.58%) Oro
2,324.70 +13.70 (+0.59%)
Nissan Motor Co., Ltd. (NSANF)
Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 12:40PM EDT
Periodo de tiempo:
02 may 2023 - 02 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 01 may 2024 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 28,000 |
| 30 abr 2024 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 100 |
| 29 abr 2024 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | - |
| 26 abr 2024 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 39,800 |
| 25 abr 2024 | 3.5500 | 3.5500 | 3.5000 | 3.5500 | 3.5500 | 700 |
| 24 abr 2024 | 3.6400 | 3.6400 | 3.6200 | 3.6200 | 3.6200 | 224,400 |
| 23 abr 2024 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 59,300 |
| 22 abr 2024 | 3.6800 | 3.6800 | 3.6000 | 3.6000 | 3.6000 | 1,600 |
| 19 abr 2024 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 19,600 |
| 18 abr 2024 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | - |
| 17 abr 2024 | 3.8000 | 3.8000 | 3.6800 | 3.6800 | 3.6800 | 1,500 |
| 16 abr 2024 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | - |
| 15 abr 2024 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | 300 |
| 12 abr 2024 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 500 |
| 11 abr 2024 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | - |
| 10 abr 2024 | 3.8900 | 3.8900 | 3.8200 | 3.8400 | 3.8400 | 34,500 |
| 09 abr 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 100 |
| 08 abr 2024 | 3.9000 | 3.9000 | 3.8900 | 3.8900 | 3.8900 | 2,000 |
| 05 abr 2024 | 3.8300 | 3.8300 | 3.7700 | 3.7700 | 3.7700 | 1,400 |
| 04 abr 2024 | 3.9000 | 3.9000 | 3.8700 | 3.8700 | 3.8700 | 1,400 |
| 03 abr 2024 | 3.8700 | 3.8700 | 3.8700 | 3.8700 | 3.8700 | - |
| 02 abr 2024 | 3.8500 | 3.8700 | 3.8500 | 3.8700 | 3.8700 | 600 |
| 01 abr 2024 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 1,000 |
| 28 mar 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 15,900 |
| 28 mar 2024 | 0.066 Dividendo | |||||
| 27 mar 2024 | 4.0000 | 4.0000 | 3.9900 | 4.0000 | 3.9340 | 1,200 |
| 26 mar 2024 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.0324 | 2,100 |
| 25 mar 2024 | 4.1600 | 4.1600 | 4.0300 | 4.0300 | 3.9635 | 1,100 |
| 22 mar 2024 | 4.2500 | 4.3000 | 4.2500 | 4.3000 | 4.2291 | 5,900 |
| 21 mar 2024 | 4.1300 | 4.2500 | 4.1300 | 4.2500 | 4.1799 | 5,500 |
| 20 mar 2024 | 4.0400 | 4.1200 | 4.0400 | 4.0800 | 4.0127 | 1,700 |
| 19 mar 2024 | 3.9900 | 4.0400 | 3.9900 | 4.0400 | 3.9733 | 5,400 |
| 18 mar 2024 | 3.8100 | 3.8100 | 3.8100 | 3.8100 | 3.7471 | 15,700 |
| 15 mar 2024 | 3.8100 | 3.9400 | 3.8100 | 3.8100 | 3.7471 | 4,100 |
| 14 mar 2024 | 3.8400 | 3.8400 | 3.7200 | 3.7200 | 3.6586 | 2,300 |
| 13 mar 2024 | 3.7400 | 3.8200 | 3.7400 | 3.8200 | 3.7570 | 2,000 |
| 12 mar 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.6390 | 5,600 |
| 11 mar 2024 | 3.6000 | 3.7000 | 3.6000 | 3.7000 | 3.6390 | 9,300 |
| 08 mar 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.7373 | - |
| 07 mar 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.7373 | 200 |
| 06 mar 2024 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 3.8750 | - |
| 05 mar 2024 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 3.8750 | - |
| 04 mar 2024 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 3.8750 | 100 |
| 01 mar 2024 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 3.8750 | 100 |
| 29 feb 2024 | 4.0000 | 4.0000 | 3.9500 | 3.9500 | 3.8848 | 15,000 |
| 28 feb 2024 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 3.7865 | 1,000 |
| 27 feb 2024 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 3.6980 | - |
| 26 feb 2024 | 3.6800 | 3.7600 | 3.6800 | 3.7600 | 3.6980 | 61,700 |
| 23 feb 2024 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.6881 | 100 |
| 22 feb 2024 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 3.5898 | 300 |
| 21 feb 2024 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | 3.5701 | - |
| 20 feb 2024 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | 3.5701 | - |
| 16 feb 2024 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | 3.5701 | - |
| 15 feb 2024 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | 3.5701 | 3,000 |
| 14 feb 2024 | 3.7000 | 3.7000 | 3.6100 | 3.6100 | 3.5504 | 900 |
| 13 feb 2024 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 3.7176 | 100 |
| 12 feb 2024 | 3.7700 | 3.7700 | 3.7700 | 3.7700 | 3.7078 | 100 |
| 09 feb 2024 | 3.8600 | 3.8600 | 3.8000 | 3.8000 | 3.7373 | 2,300 |
| 08 feb 2024 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | 3.9733 | 100 |
| 07 feb 2024 | 4.1300 | 4.2000 | 4.1300 | 4.1400 | 4.0717 | 6,100 |
| 06 feb 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 3.9340 | 200 |
| 05 feb 2024 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | 3.9733 | 27,600 |
| 02 feb 2024 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 3.9832 | 300 |
| 01 feb 2024 | 3.9400 | 4.0300 | 3.9400 | 4.0300 | 3.9635 | 500 |
| 31 ene 2024 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.8553 | 800 |
| 30 ene 2024 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | 3.8652 | - |
| 29 ene 2024 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | 3.8652 | 4,500 |
| 26 ene 2024 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 3.5996 | 100 |
| 25 ene 2024 | 4.0100 | 4.0100 | 4.0100 | 4.0100 | 3.9438 | - |
| 24 ene 2024 | 3.7200 | 4.0100 | 3.7200 | 4.0100 | 3.9438 | 1,800 |
| 23 ene 2024 | 3.8100 | 3.8100 | 3.8100 | 3.8100 | 3.7471 | - |
| 22 ene 2024 | 3.9200 | 3.9200 | 3.8100 | 3.8100 | 3.7471 | 1,000 |
| 19 ene 2024 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.8553 | 200 |
| 18 ene 2024 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | 3.8652 | 22,400 |
| 17 ene 2024 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | 3.8652 | 1,200 |
| 16 ene 2024 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.8553 | - |
| 12 ene 2024 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.8553 | - |
| 11 ene 2024 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.8553 | - |
| 10 ene 2024 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.8553 | - |
| 09 ene 2024 | 4.0800 | 4.0800 | 3.9200 | 3.9200 | 3.8553 | 500 |
| 08 ene 2024 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | 3.9242 | 400 |
| 05 ene 2024 | 3.9100 | 3.9100 | 3.9100 | 3.9100 | 3.8455 | 300 |
| 04 ene 2024 | 3.9300 | 3.9300 | 3.9100 | 3.9100 | 3.8455 | 27,900 |
| 03 ene 2024 | 3.8700 | 3.8700 | 3.8700 | 3.8700 | 3.8061 | 131,000 |
| 02 ene 2024 | 3.8700 | 3.8700 | 3.8700 | 3.8700 | 3.8061 | 200 |
| 29 dic 2023 | 3.8400 | 3.8400 | 3.7900 | 3.7900 | 3.7275 | 1,200 |
| 28 dic 2023 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.8553 | 100 |
| 27 dic 2023 | 3.9500 | 3.9500 | 3.8200 | 3.8900 | 3.8258 | 1,600 |
| 26 dic 2023 | 4.0400 | 4.0400 | 3.8300 | 3.8300 | 3.7668 | 2,100 |
| 22 dic 2023 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | 3.9930 | 1,000 |
| 21 dic 2023 | 4.0500 | 4.0700 | 4.0000 | 4.0100 | 3.9438 | 1,600 |
| 20 dic 2023 | 4.0900 | 4.0900 | 4.0900 | 4.0900 | 4.0225 | 400 |
| 19 dic 2023 | 3.9800 | 3.9900 | 3.9800 | 3.9900 | 3.9242 | 300 |
| 18 dic 2023 | 3.8000 | 3.9000 | 3.8000 | 3.9000 | 3.8357 | 900 |
| 15 dic 2023 | 3.8700 | 3.8700 | 3.8700 | 3.8700 | 3.8061 | 200 |
| 14 dic 2023 | 3.8200 | 3.8300 | 3.7700 | 3.8300 | 3.7668 | 1,300 |
| 13 dic 2023 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 3.8848 | 200 |
| 12 dic 2023 | 3.9000 | 4.0500 | 3.9000 | 4.0500 | 3.9832 | 33,900 |
| 11 dic 2023 | 3.8300 | 3.9400 | 3.8300 | 3.9100 | 3.8455 | 2,800 |
| 08 dic 2023 | 4.0300 | 4.0300 | 4.0300 | 4.0300 | 3.9635 | 16,000 |
| *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.