Nissan Motor Co., Ltd. (NSANY)
Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 03:59PM EDT
Periodo de tiempo:
08 may 2023 - 08 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 08 may 2024 | 7.30 | 7.39 | 7.07 | 7.38 | 7.38 | 69,632 |
| 07 may 2024 | 7.50 | 7.76 | 7.41 | 7.45 | 7.45 | 91,200 |
| 06 may 2024 | 7.36 | 7.57 | 7.36 | 7.54 | 7.54 | 106,200 |
| 03 may 2024 | 7.67 | 7.69 | 7.41 | 7.45 | 7.45 | 66,700 |
| 02 may 2024 | 7.35 | 7.41 | 7.34 | 7.40 | 7.40 | 161,700 |
| 01 may 2024 | 7.28 | 7.36 | 7.25 | 7.29 | 7.29 | 74,500 |
| 30 abr 2024 | 7.30 | 7.50 | 7.26 | 7.26 | 7.26 | 136,300 |
| 29 abr 2024 | 7.09 | 7.19 | 6.85 | 7.11 | 7.11 | 107,100 |
| 26 abr 2024 | 6.87 | 7.29 | 6.85 | 7.10 | 7.10 | 182,400 |
| 25 abr 2024 | 7.20 | 7.20 | 6.95 | 7.02 | 7.02 | 256,300 |
| 24 abr 2024 | 7.06 | 7.15 | 7.06 | 7.11 | 7.11 | 174,300 |
| 23 abr 2024 | 7.04 | 7.40 | 7.04 | 7.15 | 7.15 | 287,400 |
| 22 abr 2024 | 7.00 | 7.29 | 7.00 | 7.16 | 7.16 | 127,800 |
| 19 abr 2024 | 7.10 | 7.14 | 7.04 | 7.05 | 7.05 | 240,200 |
| 18 abr 2024 | 7.35 | 7.46 | 7.35 | 7.39 | 7.39 | 136,800 |
| 17 abr 2024 | 7.40 | 7.62 | 7.33 | 7.35 | 7.35 | 163,800 |
| 16 abr 2024 | 7.65 | 7.65 | 7.50 | 7.55 | 7.55 | 100,300 |
| 15 abr 2024 | 7.65 | 7.67 | 7.55 | 7.55 | 7.55 | 44,000 |
| 12 abr 2024 | 7.90 | 7.90 | 7.62 | 7.65 | 7.65 | 41,900 |
| 11 abr 2024 | 7.69 | 7.72 | 7.61 | 7.70 | 7.70 | 71,500 |
| 10 abr 2024 | 8.00 | 8.02 | 7.69 | 7.78 | 7.78 | 65,700 |
| 09 abr 2024 | 7.80 | 7.90 | 7.70 | 7.80 | 7.80 | 55,700 |
| 08 abr 2024 | 7.89 | 7.89 | 7.61 | 7.75 | 7.75 | 103,700 |
| 05 abr 2024 | 7.55 | 7.75 | 7.55 | 7.74 | 7.74 | 118,200 |
| 04 abr 2024 | 7.76 | 8.00 | 7.64 | 7.64 | 7.64 | 135,200 |
| 03 abr 2024 | 8.00 | 8.00 | 7.74 | 7.87 | 7.87 | 99,700 |
| 02 abr 2024 | 7.83 | 7.84 | 7.75 | 7.84 | 7.84 | 119,400 |
| 01 abr 2024 | 8.03 | 8.13 | 7.85 | 8.00 | 8.00 | 193,400 |
| 28 mar 2024 | 7.98 | 8.04 | 7.88 | 7.93 | 7.93 | 28,700 |
| 27 mar 2024 | 7.90 | 8.15 | 7.86 | 7.89 | 7.89 | 104,800 |
| 26 mar 2024 | 8.10 | 8.13 | 8.06 | 8.13 | 8.13 | 159,400 |
| 25 mar 2024 | 8.36 | 8.48 | 8.25 | 8.32 | 8.32 | 207,400 |
| 22 mar 2024 | 8.76 | 8.79 | 8.17 | 8.45 | 8.45 | 84,300 |
| 21 mar 2024 | 8.40 | 8.40 | 8.05 | 8.27 | 8.27 | 123,500 |
| 20 mar 2024 | 7.99 | 8.21 | 7.99 | 8.21 | 8.21 | 113,100 |
| 19 mar 2024 | 7.91 | 8.15 | 7.83 | 8.06 | 8.06 | 60,500 |
| 18 mar 2024 | 8.01 | 8.15 | 8.00 | 8.11 | 8.11 | 193,000 |
| 15 mar 2024 | 7.70 | 7.90 | 7.70 | 7.86 | 7.86 | 139,000 |
| 14 mar 2024 | 7.57 | 7.65 | 7.55 | 7.58 | 7.58 | 108,800 |
| 13 mar 2024 | 7.49 | 7.69 | 7.49 | 7.57 | 7.57 | 358,500 |
| 12 mar 2024 | 7.11 | 7.60 | 7.11 | 7.43 | 7.43 | 464,700 |
| 11 mar 2024 | 7.35 | 7.35 | 7.16 | 7.23 | 7.23 | 556,700 |
| 08 mar 2024 | 7.72 | 7.72 | 7.41 | 7.48 | 7.48 | 96,200 |
| 07 mar 2024 | 7.60 | 7.60 | 7.49 | 7.51 | 7.51 | 175,700 |
| 06 mar 2024 | 7.94 | 8.07 | 7.56 | 7.87 | 7.87 | 151,200 |
| 05 mar 2024 | 7.70 | 7.98 | 7.65 | 7.66 | 7.66 | 69,500 |
| 04 mar 2024 | 7.52 | 7.99 | 7.52 | 7.78 | 7.78 | 207,800 |
| 01 mar 2024 | 7.85 | 7.95 | 7.85 | 7.95 | 7.95 | 51,300 |
| 29 feb 2024 | 7.77 | 7.94 | 7.77 | 7.85 | 7.85 | 76,600 |
| 28 feb 2024 | 7.50 | 7.82 | 7.50 | 7.80 | 7.80 | 90,500 |
| 27 feb 2024 | 7.74 | 7.74 | 7.67 | 7.70 | 7.70 | 69,800 |
| 26 feb 2024 | 7.68 | 7.70 | 7.54 | 7.67 | 7.67 | 113,100 |
| 23 feb 2024 | 7.69 | 7.72 | 7.65 | 7.67 | 7.67 | 106,900 |
| 22 feb 2024 | 7.62 | 7.67 | 7.56 | 7.67 | 7.67 | 110,000 |
| 21 feb 2024 | 7.48 | 7.68 | 7.48 | 7.61 | 7.61 | 131,000 |
| 20 feb 2024 | 7.60 | 7.75 | 7.48 | 7.54 | 7.54 | 133,000 |
| 16 feb 2024 | 7.60 | 7.60 | 7.41 | 7.48 | 7.48 | 167,500 |
| 15 feb 2024 | 7.05 | 7.49 | 7.05 | 7.49 | 7.49 | 113,800 |
| 14 feb 2024 | 7.41 | 7.45 | 7.31 | 7.39 | 7.39 | 158,600 |
| 13 feb 2024 | 7.60 | 7.70 | 7.38 | 7.42 | 7.42 | 167,700 |
| 12 feb 2024 | 7.60 | 7.70 | 7.60 | 7.63 | 7.63 | 553,200 |
| 09 feb 2024 | 7.51 | 7.65 | 7.46 | 7.60 | 7.60 | 305,100 |
| 08 feb 2024 | 7.99 | 8.00 | 7.85 | 7.95 | 7.95 | 105,600 |
| 07 feb 2024 | 8.18 | 8.39 | 8.18 | 8.39 | 8.39 | 110,200 |
| 06 feb 2024 | 8.11 | 8.11 | 8.02 | 8.11 | 8.11 | 81,100 |
| 05 feb 2024 | 7.77 | 8.08 | 7.77 | 8.08 | 8.08 | 196,000 |
| 02 feb 2024 | 7.91 | 7.93 | 7.76 | 7.93 | 7.93 | 148,100 |
| 01 feb 2024 | 7.94 | 8.02 | 7.93 | 8.00 | 8.00 | 104,400 |
| 31 ene 2024 | 7.89 | 7.97 | 7.85 | 7.86 | 7.86 | 113,400 |
| 30 ene 2024 | 7.71 | 7.84 | 7.71 | 7.82 | 7.82 | 35,800 |
| 29 ene 2024 | 7.85 | 7.85 | 7.76 | 7.85 | 7.85 | 86,800 |
| 26 ene 2024 | 7.74 | 7.74 | 7.64 | 7.68 | 7.68 | 74,900 |
| 25 ene 2024 | 7.79 | 7.79 | 7.73 | 7.75 | 7.75 | 63,600 |
| 24 ene 2024 | 7.75 | 7.80 | 7.73 | 7.76 | 7.76 | 74,300 |
| 23 ene 2024 | 7.80 | 7.81 | 7.75 | 7.79 | 7.79 | 52,000 |
| 22 ene 2024 | 7.83 | 7.94 | 7.83 | 7.92 | 7.92 | 115,100 |
| 19 ene 2024 | 7.66 | 7.79 | 7.66 | 7.79 | 7.79 | 77,600 |
| 18 ene 2024 | 7.79 | 7.88 | 7.79 | 7.84 | 7.84 | 232,500 |
| 17 ene 2024 | 7.71 | 7.71 | 7.57 | 7.66 | 7.66 | 89,400 |
| 16 ene 2024 | 7.82 | 7.88 | 7.80 | 7.82 | 7.82 | 101,500 |
| 12 ene 2024 | 7.82 | 7.95 | 7.82 | 7.88 | 7.88 | 51,900 |
| 11 ene 2024 | 8.01 | 8.02 | 7.94 | 8.01 | 8.01 | 54,900 |
| 10 ene 2024 | 8.00 | 8.04 | 7.93 | 7.95 | 7.95 | 86,200 |
| 09 ene 2024 | 8.02 | 8.05 | 7.82 | 7.85 | 7.85 | 69,500 |
| 08 ene 2024 | 7.75 | 7.99 | 7.75 | 7.98 | 7.98 | 71,300 |
| 05 ene 2024 | 7.70 | 7.98 | 7.70 | 7.89 | 7.89 | 90,500 |
| 04 ene 2024 | 7.96 | 7.96 | 7.77 | 7.81 | 7.81 | 140,200 |
| 03 ene 2024 | 7.55 | 7.83 | 7.55 | 7.76 | 7.76 | 216,400 |
| 02 ene 2024 | 7.83 | 7.83 | 7.74 | 7.80 | 7.80 | 73,100 |
| 29 dic 2023 | 7.71 | 7.86 | 7.61 | 7.83 | 7.83 | 68,600 |
| 28 dic 2023 | 7.65 | 8.05 | 7.55 | 7.78 | 7.78 | 60,900 |
| 27 dic 2023 | 7.83 | 7.83 | 7.71 | 7.72 | 7.72 | 77,500 |
| 26 dic 2023 | 7.75 | 8.02 | 7.75 | 7.82 | 7.82 | 50,700 |
| 22 dic 2023 | 7.65 | 8.02 | 7.64 | 8.00 | 8.00 | 63,800 |
| 21 dic 2023 | 7.80 | 7.97 | 7.58 | 7.95 | 7.95 | 117,100 |
| 20 dic 2023 | 7.85 | 8.05 | 7.84 | 7.88 | 7.88 | 120,900 |
| 19 dic 2023 | 7.88 | 7.96 | 7.84 | 7.88 | 7.88 | 93,900 |
| 18 dic 2023 | 7.65 | 7.89 | 7.54 | 7.85 | 7.85 | 158,400 |
| 15 dic 2023 | 7.65 | 7.83 | 7.65 | 7.65 | 7.65 | 157,400 |
| 14 dic 2023 | 7.53 | 7.67 | 7.53 | 7.62 | 7.62 | 279,400 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.