Nintendo Co., Ltd. (NTDOF)
Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 03:59PM EDT
Periodo de tiempo:
06 may 2023 - 06 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 06 may 2024 | 48.46 | 49.96 | 48.46 | 49.37 | 49.37 | 1,354 |
| 03 may 2024 | 50.66 | 50.66 | 48.91 | 49.34 | 49.34 | 100 |
| 02 may 2024 | 50.00 | 50.00 | 48.18 | 48.18 | 48.18 | 400 |
| 01 may 2024 | 50.81 | 50.81 | 48.00 | 48.63 | 48.63 | 500 |
| 30 abr 2024 | 50.00 | 50.00 | 48.90 | 48.90 | 48.90 | 21,900 |
| 29 abr 2024 | 50.95 | 50.95 | 48.08 | 49.45 | 49.45 | 700 |
| 26 abr 2024 | 47.55 | 49.15 | 47.21 | 48.99 | 48.99 | 1,000 |
| 25 abr 2024 | 45.22 | 49.27 | 45.22 | 47.64 | 47.64 | 3,700 |
| 24 abr 2024 | 47.51 | 49.48 | 47.51 | 48.20 | 48.20 | 200 |
| 23 abr 2024 | 48.87 | 49.10 | 47.03 | 47.73 | 47.73 | 300 |
| 22 abr 2024 | 47.87 | 50.27 | 47.50 | 48.87 | 48.87 | 700 |
| 19 abr 2024 | 48.42 | 48.94 | 48.42 | 48.51 | 48.51 | 1,100 |
| 18 abr 2024 | 48.08 | 50.20 | 48.08 | 48.96 | 48.96 | 600 |
| 17 abr 2024 | 47.96 | 50.70 | 47.96 | 48.46 | 48.46 | 600 |
| 16 abr 2024 | 47.68 | 48.94 | 47.68 | 48.80 | 48.80 | 1,200 |
| 15 abr 2024 | 48.40 | 51.18 | 48.40 | 49.35 | 49.35 | 1,100 |
| 12 abr 2024 | 50.10 | 50.50 | 49.60 | 50.08 | 50.08 | 3,300 |
| 11 abr 2024 | 51.95 | 51.95 | 49.50 | 50.10 | 50.10 | 1,100 |
| 10 abr 2024 | 52.93 | 52.93 | 50.47 | 50.86 | 50.86 | 1,600 |
| 09 abr 2024 | 49.37 | 53.06 | 49.37 | 51.47 | 51.47 | 100 |
| 08 abr 2024 | 50.87 | 53.02 | 50.87 | 51.74 | 51.74 | 300 |
| 05 abr 2024 | 51.49 | 51.49 | 51.02 | 51.42 | 51.42 | 400 |
| 04 abr 2024 | 50.51 | 52.67 | 50.51 | 51.33 | 51.33 | 4,100 |
| 03 abr 2024 | 53.97 | 53.97 | 51.20 | 51.95 | 51.95 | 1,100 |
| 02 abr 2024 | 54.00 | 54.50 | 53.34 | 53.60 | 53.60 | 15,600 |
| 01 abr 2024 | 51.86 | 56.58 | 51.86 | 54.00 | 54.00 | 1,400 |
| 28 mar 2024 | 54.70 | 55.80 | 54.58 | 54.60 | 54.60 | 1,100 |
| 28 mar 2024 | 0.721 Dividendo | |||||
| 27 mar 2024 | 56.95 | 57.29 | 53.88 | 55.46 | 54.74 | 300 |
| 26 mar 2024 | 54.98 | 56.00 | 53.45 | 54.70 | 53.99 | 1,200 |
| 25 mar 2024 | 53.07 | 56.13 | 53.07 | 54.85 | 54.14 | 600 |
| 22 mar 2024 | 57.00 | 57.74 | 55.44 | 55.77 | 55.04 | 500 |
| 21 mar 2024 | 53.78 | 57.24 | 53.78 | 55.55 | 54.83 | 600 |
| 20 mar 2024 | 56.97 | 56.97 | 54.65 | 55.53 | 54.81 | 1,100 |
| 19 mar 2024 | 57.16 | 57.16 | 53.71 | 55.32 | 54.60 | 100 |
| 18 mar 2024 | 57.15 | 57.15 | 54.60 | 56.22 | 55.49 | 700 |
| 15 mar 2024 | 57.47 | 57.47 | 55.03 | 56.50 | 55.77 | 100 |
| 14 mar 2024 | 55.00 | 56.60 | 54.75 | 55.17 | 54.45 | 200 |
| 13 mar 2024 | 56.37 | 56.99 | 54.51 | 55.30 | 54.58 | 700 |
| 12 mar 2024 | 57.59 | 57.59 | 54.15 | 55.40 | 54.68 | 500 |
| 11 mar 2024 | 56.11 | 57.53 | 54.34 | 56.30 | 55.57 | 600 |
| 08 mar 2024 | 56.70 | 56.70 | 55.30 | 55.42 | 54.70 | 7,000 |
| 07 mar 2024 | 57.67 | 57.67 | 54.48 | 55.70 | 54.98 | 400 |
| 06 mar 2024 | 54.26 | 57.01 | 54.26 | 55.75 | 55.03 | 400 |
| 05 mar 2024 | 57.48 | 57.48 | 54.81 | 55.30 | 54.58 | 700 |
| 04 mar 2024 | 54.08 | 57.68 | 54.08 | 56.00 | 55.27 | 1,200 |
| 01 mar 2024 | 54.67 | 57.79 | 54.67 | 56.14 | 55.41 | 1,200 |
| 29 feb 2024 | 57.75 | 57.75 | 54.59 | 55.98 | 55.25 | 48,400 |
| 28 feb 2024 | 53.04 | 56.47 | 53.04 | 56.04 | 55.31 | 1,800 |
| 27 feb 2024 | 58.52 | 58.52 | 54.94 | 56.20 | 55.47 | 5,300 |
| 26 feb 2024 | 58.75 | 58.75 | 56.60 | 57.33 | 56.58 | 600 |
| 23 feb 2024 | 55.89 | 57.00 | 55.75 | 56.64 | 55.90 | 400 |
| 22 feb 2024 | 58.07 | 58.07 | 55.95 | 56.40 | 55.67 | 500 |
| 21 feb 2024 | 57.37 | 57.37 | 55.70 | 55.95 | 55.22 | 600 |
| 20 feb 2024 | 54.77 | 56.47 | 53.06 | 54.59 | 53.88 | 4,800 |
| 16 feb 2024 | 59.61 | 59.61 | 57.16 | 58.00 | 57.25 | 900 |
| 15 feb 2024 | 60.00 | 61.33 | 57.53 | 59.17 | 58.40 | 7,000 |
| 14 feb 2024 | 59.70 | 60.00 | 57.51 | 58.76 | 58.00 | 5,700 |
| 13 feb 2024 | 58.98 | 59.38 | 56.46 | 57.59 | 56.84 | 9,800 |
| 12 feb 2024 | 57.29 | 60.48 | 56.86 | 58.55 | 57.79 | 23,800 |
| 09 feb 2024 | 60.09 | 60.09 | 56.40 | 58.00 | 57.25 | 3,200 |
| 08 feb 2024 | 58.87 | 58.87 | 56.88 | 57.10 | 56.36 | 1,100 |
| 07 feb 2024 | 58.97 | 58.97 | 55.81 | 57.30 | 56.56 | 5,300 |
| 06 feb 2024 | 56.46 | 58.46 | 56.46 | 57.92 | 57.17 | 1,800 |
| 05 feb 2024 | 58.64 | 58.64 | 54.85 | 56.46 | 55.73 | 11,000 |
| 02 feb 2024 | 57.50 | 58.03 | 56.59 | 56.67 | 55.93 | 500 |
| 01 feb 2024 | 56.65 | 57.00 | 55.65 | 57.00 | 56.26 | 1,700 |
| 31 ene 2024 | 54.55 | 56.88 | 54.55 | 56.28 | 55.55 | 13,300 |
| 30 ene 2024 | 56.38 | 56.50 | 53.61 | 55.93 | 55.20 | 14,500 |
| 29 ene 2024 | 55.00 | 55.89 | 52.60 | 54.45 | 53.74 | 7,500 |
| 26 ene 2024 | 54.30 | 54.53 | 53.23 | 53.90 | 53.20 | 1,000 |
| 25 ene 2024 | 55.29 | 55.29 | 52.80 | 54.58 | 53.87 | 400 |
| 24 ene 2024 | 55.25 | 55.25 | 52.96 | 54.63 | 53.92 | 4,300 |
| 23 ene 2024 | 53.57 | 55.14 | 53.57 | 55.14 | 54.42 | 6,000 |
| 22 ene 2024 | 55.00 | 56.00 | 54.63 | 55.07 | 54.35 | 1,600 |
| 19 ene 2024 | 56.00 | 56.00 | 54.39 | 55.04 | 54.32 | 1,200 |
| 18 ene 2024 | 52.68 | 55.75 | 52.68 | 55.39 | 54.67 | 1,100 |
| 17 ene 2024 | 55.43 | 55.43 | 52.51 | 53.08 | 52.39 | 64,900 |
| 16 ene 2024 | 55.50 | 55.50 | 54.50 | 54.85 | 54.14 | 4,000 |
| 12 ene 2024 | 55.05 | 56.88 | 55.00 | 55.94 | 55.21 | 1,500 |
| 11 ene 2024 | 52.14 | 55.88 | 52.14 | 54.85 | 54.14 | 600 |
| 10 ene 2024 | 52.48 | 55.42 | 52.48 | 53.90 | 53.20 | 4,500 |
| 09 ene 2024 | 50.10 | 52.72 | 50.10 | 52.00 | 51.32 | 2,500 |
| 08 ene 2024 | 52.26 | 52.26 | 50.22 | 50.82 | 50.16 | 2,100 |
| 05 ene 2024 | 49.93 | 50.65 | 49.88 | 50.50 | 49.84 | 400 |
| 04 ene 2024 | 51.13 | 51.41 | 48.60 | 49.75 | 49.10 | 5,800 |
| 03 ene 2024 | 51.01 | 51.57 | 50.97 | 51.00 | 50.34 | 400 |
| 02 ene 2024 | 53.04 | 53.04 | 50.61 | 51.35 | 50.68 | 2,800 |
| 29 dic 2023 | 51.42 | 52.57 | 51.42 | 52.08 | 51.40 | 1,300 |
| 28 dic 2023 | 52.38 | 52.38 | 48.37 | 49.80 | 49.15 | 200 |
| 27 dic 2023 | 48.71 | 50.30 | 48.38 | 49.86 | 49.21 | 4,400 |
| 26 dic 2023 | 49.00 | 49.71 | 47.14 | 49.50 | 48.86 | 900 |
| 22 dic 2023 | 49.20 | 49.20 | 48.50 | 48.50 | 47.87 | 4,400 |
| 21 dic 2023 | 49.00 | 49.73 | 48.49 | 48.54 | 47.91 | 900 |
| 20 dic 2023 | 49.42 | 49.42 | 47.55 | 48.26 | 47.63 | 7,000 |
| 19 dic 2023 | 46.31 | 49.51 | 46.31 | 48.50 | 47.87 | 20,300 |
| 18 dic 2023 | 49.00 | 49.00 | 46.25 | 48.25 | 47.62 | 100 |
| 15 dic 2023 | 48.00 | 48.17 | 47.20 | 47.35 | 46.73 | 900 |
| 14 dic 2023 | 49.70 | 49.70 | 47.14 | 48.50 | 47.87 | 1,400 |
| 13 dic 2023 | 45.92 | 49.46 | 45.92 | 48.55 | 47.92 | 900 |
| *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.