Yahoo

Correo

U.S. markets open in 5 hours 58 minutes

F S&P 500
5,119.25
+37.00(+0.73%)
F Dow Jones
38,331.00
+43.00(+0.11%)
F Nasdaq
17,746.75
+179.25(+1.02%)
E-mini Russell 2000 Index Futur
1,988.30
-4.90(-0.25%)
Petróleo
84.17
+0.60(+0.72%)
Oro
2,356.70
+14.20(+0.61%)

Nintendo Co., Ltd. (NTDOY)

Other OTC - Other OTC Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

11.89

-0.15

(-1.25%)

Al cierre: 03:59PM EDT

Periodo de tiempo:

26 abr 2023 - 26 abr 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
25 abr 2024	11.84	11.91	11.77	11.89	11.89	1,290,600
24 abr 2024	12.08	12.11	12.00	12.04	12.04	298,800
23 abr 2024	12.10	12.12	12.02	12.08	12.08	628,500
22 abr 2024	12.22	12.27	12.06	12.13	12.13	434,900
19 abr 2024	12.08	12.19	11.95	11.98	11.98	1,230,400
18 abr 2024	12.19	12.27	12.12	12.12	12.12	672,600
17 abr 2024	12.27	12.40	12.18	12.22	12.22	489,400
16 abr 2024	12.06	12.14	12.03	12.14	12.14	738,700
15 abr 2024	12.41	12.45	12.18	12.19	12.19	1,031,900
12 abr 2024	12.45	12.60	12.41	12.41	12.41	474,500
11 abr 2024	12.55	12.60	12.48	12.58	12.58	771,900
10 abr 2024	12.75	12.75	12.58	12.63	12.63	406,600
09 abr 2024	12.90	12.95	12.86	12.91	12.91	356,200
08 abr 2024	12.90	13.02	12.88	12.95	12.95	479,000
05 abr 2024	12.75	12.79	12.72	12.77	12.77	512,900
04 abr 2024	12.92	13.00	12.80	12.83	12.83	660,700
03 abr 2024	12.84	12.91	12.80	12.90	12.90	676,900
02 abr 2024	13.33	13.38	13.27	13.33	13.33	993,600
01 abr 2024	13.50	13.55	13.36	13.46	13.46	555,600
28 mar 2024	13.50	13.64	13.50	13.59	13.59	698,700
27 mar 2024	13.86	13.90	13.63	13.68	13.68	302,500
26 mar 2024	13.67	13.75	13.65	13.68	13.68	376,700
25 mar 2024	13.68	13.72	13.57	13.67	13.67	410,200
22 mar 2024	13.76	13.89	13.76	13.84	13.84	994,600
21 mar 2024	13.95	13.95	13.76	13.84	13.84	480,600
20 mar 2024	13.81	13.94	13.81	13.92	13.92	353,100
19 mar 2024	13.72	13.92	13.72	13.91	13.91	515,800
18 mar 2024	13.77	13.87	13.76	13.78	13.78	371,400
15 mar 2024	13.82	13.85	13.70	13.77	13.77	370,700
14 mar 2024	13.80	13.98	13.73	13.78	13.78	335,000
13 mar 2024	14.00	14.00	13.82	13.82	13.82	390,200
12 mar 2024	14.00	14.04	13.82	13.91	13.91	328,200
11 mar 2024	13.89	14.00	13.89	13.95	13.95	477,000
08 mar 2024	14.00	14.00	13.75	13.77	13.77	508,800
07 mar 2024	13.98	14.06	13.96	14.02	14.02	369,200
06 mar 2024	13.90	14.00	13.85	13.90	13.90	383,700
05 mar 2024	13.86	13.95	13.81	13.84	13.84	498,500
04 mar 2024	13.83	13.86	13.76	13.79	13.79	1,421,500
01 mar 2024	13.96	14.07	13.96	14.04	14.04	1,208,600
29 feb 2024	13.91	14.00	13.89	13.91	13.91	1,060,600
28 feb 2024	13.78	13.83	13.73	13.77	13.77	880,400
27 feb 2024	14.18	14.18	14.02	14.04	14.04	887,600
26 feb 2024	14.32	14.45	14.24	14.24	14.24	1,128,300
23 feb 2024	14.00	14.03	13.92	13.96	13.96	589,500
22 feb 2024	14.04	14.08	13.87	13.94	13.94	935,600
21 feb 2024	13.85	13.99	13.80	13.99	13.99	1,099,800
20 feb 2024	13.71	13.74	13.52	13.62	13.62	1,342,200
16 feb 2024	14.41	14.59	14.28	14.30	14.30	1,219,200
15 feb 2024	14.85	15.01	14.80	14.94	14.94	1,112,600
14 feb 2024	14.72	14.77	14.62	14.69	14.69	2,112,100
13 feb 2024	14.40	14.41	14.25	14.33	14.33	1,335,800
12 feb 2024	14.60	14.75	14.44	14.47	14.47	4,037,400
09 feb 2024	14.50	14.60	14.46	14.58	14.58	558,700
08 feb 2024	14.37	14.46	14.29	14.46	14.46	862,100
07 feb 2024	14.16	14.30	14.11	14.17	14.17	956,200
06 feb 2024	14.20	14.65	14.20	14.55	14.55	2,628,200
05 feb 2024	14.16	14.22	13.92	13.99	13.99	2,588,400
02 feb 2024	14.10	14.29	14.02	14.29	14.29	2,172,400
01 feb 2024	14.00	14.22	13.99	14.22	14.22	943,800
31 ene 2024	13.93	14.10	13.89	13.89	13.89	420,100
30 ene 2024	13.83	14.00	13.83	13.92	13.92	639,300
29 ene 2024	13.62	13.70	13.60	13.70	13.70	523,700
26 ene 2024	13.30	13.40	13.30	13.40	13.40	456,800
25 ene 2024	13.43	13.50	13.37	13.45	13.45	629,800
24 ene 2024	13.40	13.48	13.36	13.36	13.36	585,300
23 ene 2024	13.60	13.60	13.48	13.52	13.52	474,500
22 ene 2024	13.63	13.69	13.53	13.60	13.60	965,500
19 ene 2024	13.69	13.77	13.63	13.74	13.74	647,100
18 ene 2024	13.65	13.74	13.56	13.65	13.65	911,700
17 ene 2024	13.35	13.44	13.27	13.34	13.34	714,700
16 ene 2024	13.78	13.83	13.63	13.65	13.65	770,600
12 ene 2024	13.92	14.02	13.92	13.93	13.93	954,200
11 ene 2024	13.47	13.68	13.47	13.61	13.61	492,600
10 ene 2024	13.54	13.62	13.43	13.43	13.43	1,040,700
09 ene 2024	13.00	13.09	12.90	13.06	13.06	626,500
08 ene 2024	12.55	12.80	12.45	12.79	12.79	1,120,000
05 ene 2024	12.42	12.60	12.42	12.49	12.49	421,300
04 ene 2024	12.52	12.52	12.35	12.42	12.42	515,000
03 ene 2024	12.80	12.89	12.60	12.70	12.70	439,200
02 ene 2024	12.97	12.97	12.80	12.80	12.80	622,200
29 dic 2023	12.90	12.99	12.88	12.99	12.99	789,600
28 dic 2023	12.50	12.70	12.48	12.51	12.51	564,100
27 dic 2023	12.31	12.50	12.31	12.48	12.48	465,000
26 dic 2023	12.17	12.29	12.17	12.28	12.28	462,300
22 dic 2023	12.19	12.25	12.10	12.17	12.17	500,200
21 dic 2023	12.00	12.19	12.00	12.19	12.19	536,200
20 dic 2023	12.00	12.09	11.92	11.96	11.96	891,800
19 dic 2023	11.98	12.09	11.97	12.07	12.07	829,300
18 dic 2023	11.97	12.00	11.80	11.90	11.90	528,700
15 dic 2023	11.96	11.96	11.79	11.79	11.79	1,068,700
14 dic 2023	11.96	12.08	11.95	12.08	12.08	468,000
13 dic 2023	11.86	12.06	11.85	12.02	12.02	598,100
12 dic 2023	11.88	11.95	11.80	11.88	11.88	689,000
11 dic 2023	11.75	11.82	11.75	11.79	11.79	481,000
08 dic 2023	11.73	11.80	11.73	11.79	11.79	804,800
07 dic 2023	11.69	11.80	11.69	11.73	11.73	856,200
06 dic 2023	11.62	11.71	11.57	11.57	11.57	1,082,200
05 dic 2023	11.50	11.60	11.50	11.55	11.55	469,000
04 dic 2023	11.58	11.65	11.49	11.55	11.55	562,400
01 dic 2023	11.66	11.78	11.60	11.73	11.73	519,100
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 5005,119.25+37.00(+0.73%)

F Dow Jones38,331.00+43.00(+0.11%)

F Nasdaq17,746.75+179.25(+1.02%)

E-mini Russell 2000 Index Futur1,988.30-4.90(-0.25%)

Petróleo84.17+0.60(+0.72%)

Oro2,356.70+14.20(+0.61%)

Nintendo Co., Ltd. (NTDOY)

F S&P 500
5,119.25
+37.00(+0.73%)

F Dow Jones
38,331.00
+43.00(+0.11%)

F Nasdaq
17,746.75
+179.25(+1.02%)

E-mini Russell 2000 Index Futur
1,988.30
-4.90(-0.25%)

Petróleo
84.17
+0.60(+0.72%)

Oro
2,356.70
+14.20(+0.61%)