Yahoo

Correo

U.S. markets open in 6 hours 35 minutes

F S&P 500
5,204.25
-8.50(-0.16%)
F Dow Jones
39,146.00
-49.00(-0.13%)
F Nasdaq
18,146.00
-40.50(-0.22%)
E-mini Russell 2000 Index Futur
2,058.70
-6.10(-0.30%)
Petróleo
79.36
+0.37(+0.47%)
Oro
2,320.90
-1.40(-0.06%)

NAOS Small Cap Opportunities Company Limited (NSC.AX)

ASX - ASX Precio retrasado. Divisa en AUD.

Añadir a la lista de seguimiento

0.5950

0.0000

(0.00%)

Al cierre: 03:52PM AEST

Periodo de tiempo:

09 may 2023 - 09 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en AUDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
09 may 2024	0.5950	0.5950	0.5900	0.5950	0.5950	189,898
08 may 2024	0.6000	0.6000	0.5900	0.5950	0.5950	97,301
07 may 2024	0.5900	0.6000	0.5900	0.6000	0.6000	29,151
06 may 2024	0.6050	0.6050	0.5900	0.5950	0.5950	83,343
03 may 2024	0.6100	0.6100	0.6000	0.6050	0.6050	14,743
02 may 2024	0.6000	0.6050	0.6000	0.6050	0.6050	12,624
01 may 2024	0.6050	0.6100	0.6000	0.6050	0.6050	61,222
30 abr 2024	0.6050	0.6100	0.6050	0.6100	0.6100	136,677
29 abr 2024	0.6100	0.6100	0.6000	0.6050	0.6050	72,142
26 abr 2024	0.6100	0.6150	0.6100	0.6150	0.6150	23,961
24 abr 2024	0.6050	0.6050	0.6000	0.6000	0.6000	190,530
23 abr 2024	0.6200	0.6200	0.6050	0.6050	0.6050	125,839
22 abr 2024	0.6100	0.6200	0.6100	0.6200	0.6200	9,989
19 abr 2024	0.6200	0.6200	0.6100	0.6100	0.6100	56,156
18 abr 2024	0.6200	0.6200	0.6150	0.6150	0.6150	7,693
17 abr 2024	0.6150	0.6200	0.6100	0.6200	0.6200	65,257
16 abr 2024	0.6150	0.6150	0.6000	0.6050	0.6050	166,014
15 abr 2024	0.6200	0.6275	0.6100	0.6200	0.6200	32,599
12 abr 2024	0.6350	0.6350	0.6150	0.6250	0.6250	152,729
11 abr 2024	0.6300	0.6450	0.6200	0.6450	0.6450	307,266
10 abr 2024	0.6350	0.6500	0.6350	0.6500	0.6500	183,562
09 abr 2024	0.6350	0.6400	0.6300	0.6300	0.6300	92,684
08 abr 2024	0.6200	0.6350	0.6200	0.6350	0.6350	198,483
05 abr 2024	0.6200	0.6300	0.6200	0.6250	0.6250	107,243
04 abr 2024	0.6250	0.6250	0.6200	0.6200	0.6200	95,404
03 abr 2024	0.6200	0.6250	0.6200	0.6200	0.6200	80,754
02 abr 2024	0.6250	0.6300	0.6250	0.6300	0.6300	86,001
28 mar 2024	0.6250	0.6250	0.6250	0.6250	0.6250	12,320
27 mar 2024	0.6250	0.6300	0.6200	0.6200	0.6200	51,429
26 mar 2024	0.6250	0.6300	0.6250	0.6300	0.6300	852
25 mar 2024	0.6200	0.6300	0.6200	0.6300	0.6300	56,838
22 mar 2024	0.6200	0.6300	0.6200	0.6300	0.6300	57,465
21 mar 2024	0.6150	0.6200	0.6150	0.6150	0.6150	132,496
20 mar 2024	0.6200	0.6200	0.6200	0.6200	0.6200	49,760
19 mar 2024	0.6150	0.6250	0.6150	0.6150	0.6150	144,674
18 mar 2024	0.6200	0.6250	0.6200	0.6200	0.6200	90,883
15 mar 2024	0.6200	0.6200	0.6200	0.6200	0.6200	6,888
14 mar 2024	0.6200	0.6250	0.6150	0.6150	0.6150	92,373
13 mar 2024	0.6200	0.6250	0.6200	0.6250	0.6250	48,682
12 mar 2024	0.6250	0.6250	0.6100	0.6150	0.6150	106,522
11 mar 2024	0.6350	0.6350	0.6150	0.6250	0.6250	17,496
11 mar 2024	0.0125 Dividendo
08 mar 2024	0.6300	0.6300	0.6300	0.6300	0.6175	118,170
07 mar 2024	0.6250	0.6300	0.6250	0.6300	0.6175	36,584
06 mar 2024	0.6250	0.6250	0.6250	0.6250	0.6126	10,251
05 mar 2024	0.6250	0.6250	0.6200	0.6200	0.6077	68,980
04 mar 2024	0.6250	0.6250	0.6150	0.6250	0.6126	126,836
01 mar 2024	0.6250	0.6250	0.6200	0.6200	0.6077	45,406
29 feb 2024	0.6350	0.6350	0.6200	0.6200	0.6077	10,512
28 feb 2024	0.6300	0.6350	0.6250	0.6250	0.6126	155,753
27 feb 2024	0.6300	0.6350	0.6300	0.6350	0.6224	150,468
26 feb 2024	0.6250	0.6350	0.6250	0.6300	0.6175	44,943
23 feb 2024	0.6200	0.6250	0.6150	0.6250	0.6126	23,860
22 feb 2024	0.6250	0.6250	0.6200	0.6200	0.6077	15,044
21 feb 2024	0.6250	0.6250	0.6200	0.6200	0.6077	2,005
20 feb 2024	0.6250	0.6250	0.6200	0.6200	0.6077	44,140
19 feb 2024	0.6250	0.6300	0.6250	0.6300	0.6175	47,449
16 feb 2024	0.6350	0.6350	0.6200	0.6300	0.6175	133,260
15 feb 2024	0.6300	0.6300	0.6300	0.6300	0.6175	53
14 feb 2024	0.6300	0.6350	0.6300	0.6300	0.6175	23,040
13 feb 2024	0.6350	0.6400	0.6325	0.6325	0.6200	104,770
12 feb 2024	0.6250	0.6400	0.6250	0.6400	0.6273	106,125
09 feb 2024	0.6350	0.6350	0.6250	0.6250	0.6126	44,855
08 feb 2024	0.6300	0.6300	0.6250	0.6300	0.6175	83,516
07 feb 2024	0.6350	0.6350	0.6250	0.6250	0.6126	51,696
06 feb 2024	0.6250	0.6350	0.6250	0.6300	0.6175	144,167
05 feb 2024	0.6500	0.6500	0.6275	0.6300	0.6175	307,359
02 feb 2024	0.6500	0.6500	0.6450	0.6475	0.6347	108,903
01 feb 2024	0.6500	0.6550	0.6500	0.6550	0.6420	127,190
31 ene 2024	0.6500	0.6500	0.6500	0.6500	0.6371	86,576
30 ene 2024	0.6500	0.6500	0.6450	0.6500	0.6371	46,731
29 ene 2024	0.6500	0.6525	0.6500	0.6500	0.6371	70,955
25 ene 2024	0.6550	0.6550	0.6450	0.6450	0.6322	108,436
24 ene 2024	0.6550	0.6550	0.6450	0.6500	0.6371	16,044
23 ene 2024	0.6500	0.6600	0.6500	0.6600	0.6469	48,387
22 ene 2024	0.6500	0.6500	0.6500	0.6500	0.6371	46,019
19 ene 2024	0.6500	0.6500	0.6400	0.6500	0.6371	57,499
18 ene 2024	0.6550	0.6550	0.6475	0.6475	0.6347	119,409
17 ene 2024	0.6550	0.6550	0.6550	0.6550	0.6420	5,000
16 ene 2024	0.6500	0.6500	0.6500	0.6500	0.6371	5,000
15 ene 2024	0.6550	0.6550	0.6550	0.6550	0.6420	10,529
12 ene 2024	0.6600	0.6600	0.6575	0.6575	0.6445	144
11 ene 2024	0.6600	0.6650	0.6550	0.6550	0.6420	75,590
10 ene 2024	0.6700	0.6700	0.6600	0.6700	0.6567	50,427
09 ene 2024	0.6650	0.6700	0.6600	0.6700	0.6567	69,760
08 ene 2024	0.6750	0.6750	0.6750	0.6750	0.6616	11,000
05 ene 2024	0.6700	0.6700	0.6700	0.6700	0.6567	8,598
04 ene 2024	0.6650	0.6700	0.6600	0.6600	0.6469	36,505
03 ene 2024	0.6700	0.6700	0.6650	0.6650	0.6518	18,853
02 ene 2024	0.6750	0.6750	0.6750	0.6750	0.6616	10
29 dic 2023	0.6700	0.6750	0.6650	0.6650	0.6518	41,593
28 dic 2023	0.6750	0.6750	0.6650	0.6700	0.6567	40,248
27 dic 2023	0.6750	0.6750	0.6750	0.6750	0.6616	45
22 dic 2023	0.6650	0.6750	0.6600	0.6650	0.6518	43,396
21 dic 2023	0.6700	0.6750	0.6700	0.6700	0.6567	99,498
20 dic 2023	0.6750	0.6750	0.6700	0.6700	0.6567	34,938
19 dic 2023	0.6700	0.6700	0.6650	0.6650	0.6518	63,011
18 dic 2023	0.6700	0.6700	0.6700	0.6700	0.6567	23,900
15 dic 2023	0.6700	0.6750	0.6700	0.6750	0.6616	21,666
14 dic 2023	0.6700	0.6750	0.6700	0.6700	0.6567	28,902
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...

F S&P 5005,204.25-8.50(-0.16%)

F Dow Jones39,146.00-49.00(-0.13%)

F Nasdaq18,146.00-40.50(-0.22%)

E-mini Russell 2000 Index Futur2,058.70-6.10(-0.30%)

Petróleo79.36+0.37(+0.47%)

Oro2,320.90-1.40(-0.06%)

NAOS Small Cap Opportunities Company Limited (NSC.AX)

F S&P 500
5,204.25
-8.50(-0.16%)

F Dow Jones
39,146.00
-49.00(-0.13%)

F Nasdaq
18,146.00
-40.50(-0.22%)

E-mini Russell 2000 Index Futur
2,058.70
-6.10(-0.30%)

Petróleo
79.36
+0.37(+0.47%)

Oro
2,320.90
-1.40(-0.06%)