U.S. markets open in 3 hours 40 minutes
F S&P 500
5,199.00 -13.75 (-0.26%) F Dow Jones
39,103.00 -92.00 (-0.23%) F Nasdaq
18,127.00 -59.50 (-0.33%) E-mini Russell 2000 Index Futur
2,055.60 -9.20 (-0.45%) Petróleo
79.44 +0.45 (+0.57%) Oro
2,315.70 -6.60 (-0.28%)
NTT DATA Group Corporation (NTDTY)
Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 03:54PM EDT
Periodo de tiempo:
09 may 2023 - 09 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 08 may 2024 | 15.85 | 15.85 | 15.44 | 15.75 | 15.75 | 12,600 |
| 07 may 2024 | 16.49 | 16.49 | 16.07 | 16.26 | 16.26 | 91,700 |
| 06 may 2024 | 16.55 | 16.55 | 16.08 | 16.15 | 16.15 | 21,400 |
| 03 may 2024 | 16.33 | 16.33 | 16.00 | 16.09 | 16.09 | 14,400 |
| 02 may 2024 | 15.90 | 16.21 | 15.58 | 15.83 | 15.83 | 23,000 |
| 01 may 2024 | 16.01 | 16.01 | 15.37 | 15.53 | 15.53 | 7,900 |
| 30 abr 2024 | 16.12 | 16.12 | 15.57 | 15.57 | 15.57 | 60,100 |
| 29 abr 2024 | 15.58 | 15.76 | 15.47 | 15.72 | 15.72 | 38,900 |
| 26 abr 2024 | 15.54 | 15.58 | 15.20 | 15.58 | 15.58 | 10,400 |
| 25 abr 2024 | 15.45 | 15.63 | 15.36 | 15.63 | 15.63 | 10,700 |
| 24 abr 2024 | 15.99 | 15.99 | 15.90 | 15.91 | 15.91 | 8,500 |
| 23 abr 2024 | 15.82 | 15.92 | 15.78 | 15.88 | 15.88 | 12,500 |
| 22 abr 2024 | 15.26 | 15.46 | 15.06 | 15.46 | 15.46 | 5,500 |
| 19 abr 2024 | 14.78 | 14.78 | 14.47 | 14.47 | 14.47 | 4,800 |
| 18 abr 2024 | 14.55 | 14.64 | 14.55 | 14.55 | 14.55 | 2,000 |
| 17 abr 2024 | 14.15 | 14.39 | 14.15 | 14.35 | 14.35 | 1,100 |
| 16 abr 2024 | 14.43 | 14.82 | 14.43 | 14.54 | 14.54 | 3,200 |
| 15 abr 2024 | 14.79 | 14.82 | 14.79 | 14.82 | 14.82 | 800 |
| 12 abr 2024 | 14.89 | 15.03 | 14.89 | 14.93 | 14.93 | 4,800 |
| 11 abr 2024 | 15.14 | 15.26 | 14.92 | 14.93 | 14.93 | 7,200 |
| 10 abr 2024 | 15.43 | 15.82 | 15.31 | 15.31 | 15.31 | 800 |
| 09 abr 2024 | 15.63 | 15.70 | 15.34 | 15.43 | 15.43 | 2,000 |
| 08 abr 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 300 |
| 05 abr 2024 | 15.30 | 15.38 | 15.24 | 15.38 | 15.38 | 1,100 |
| 04 abr 2024 | 15.17 | 15.50 | 15.17 | 15.33 | 15.33 | 3,600 |
| 03 abr 2024 | 15.12 | 15.43 | 15.12 | 15.15 | 15.15 | 1,100 |
| 02 abr 2024 | 15.50 | 15.60 | 15.50 | 15.60 | 15.60 | 9,000 |
| 01 abr 2024 | 16.02 | 16.02 | 15.50 | 15.50 | 15.50 | 2,600 |
| 28 mar 2024 | 16.13 | 16.13 | 15.86 | 15.86 | 15.86 | 24,100 |
| 27 mar 2024 | 16.35 | 16.39 | 16.17 | 16.37 | 16.37 | 7,000 |
| 26 mar 2024 | 16.43 | 16.43 | 16.10 | 16.43 | 16.43 | 19,200 |
| 25 mar 2024 | 16.33 | 16.69 | 16.33 | 16.58 | 16.58 | 4,000 |
| 22 mar 2024 | 16.36 | 16.74 | 16.36 | 16.74 | 16.74 | 4,800 |
| 21 mar 2024 | 16.74 | 16.76 | 16.74 | 16.74 | 16.74 | 1,600 |
| 20 mar 2024 | 16.45 | 16.49 | 16.30 | 16.30 | 16.30 | 1,700 |
| 19 mar 2024 | 16.19 | 16.33 | 16.17 | 16.26 | 16.26 | 2,300 |
| 18 mar 2024 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | 300 |
| 15 mar 2024 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | 600 |
| 14 mar 2024 | 15.78 | 15.78 | 15.75 | 15.75 | 15.75 | 1,400 |
| 13 mar 2024 | 15.96 | 15.96 | 15.81 | 15.90 | 15.90 | 600 |
| 12 mar 2024 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | 1,200 |
| 11 mar 2024 | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | - |
| 08 mar 2024 | 16.64 | 16.64 | 16.24 | 16.27 | 16.27 | 7,400 |
| 07 mar 2024 | 16.77 | 16.79 | 16.77 | 16.79 | 16.79 | 500 |
| 06 mar 2024 | 16.86 | 16.86 | 16.75 | 16.75 | 16.75 | 5,400 |
| 05 mar 2024 | 16.03 | 16.73 | 16.03 | 16.53 | 16.53 | 3,800 |
| 04 mar 2024 | 16.41 | 16.93 | 16.41 | 16.45 | 16.45 | 600 |
| 01 mar 2024 | 16.37 | 16.37 | 16.09 | 16.09 | 16.09 | 600 |
| 29 feb 2024 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | - |
| 28 feb 2024 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | - |
| 27 feb 2024 | 16.07 | 16.17 | 15.94 | 16.17 | 16.17 | 2,200 |
| 26 feb 2024 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | 200 |
| 23 feb 2024 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | 400 |
| 22 feb 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 300 |
| 21 feb 2024 | 16.17 | 16.17 | 15.80 | 15.90 | 15.90 | 800 |
| 20 feb 2024 | 15.58 | 15.63 | 15.58 | 15.63 | 15.63 | 900 |
| 16 feb 2024 | 15.63 | 15.85 | 15.63 | 15.85 | 15.85 | 600 |
| 15 feb 2024 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | 600 |
| 14 feb 2024 | 15.05 | 15.14 | 15.00 | 15.14 | 15.14 | 1,000 |
| 13 feb 2024 | 14.49 | 14.57 | 14.49 | 14.57 | 14.57 | 11,000 |
| 12 feb 2024 | 14.59 | 14.75 | 14.59 | 14.75 | 14.75 | 700 |
| 09 feb 2024 | 14.51 | 14.62 | 14.51 | 14.53 | 14.53 | 900 |
| 08 feb 2024 | 14.60 | 14.92 | 14.60 | 14.67 | 14.67 | 4,000 |
| 07 feb 2024 | 14.03 | 14.32 | 13.80 | 14.31 | 14.31 | 2,900 |
| 06 feb 2024 | 14.68 | 14.68 | 14.07 | 14.35 | 14.35 | 4,100 |
| 05 feb 2024 | 14.93 | 14.93 | 14.03 | 14.68 | 14.68 | 28,000 |
| 02 feb 2024 | 14.70 | 14.70 | 14.42 | 14.51 | 14.51 | 2,800 |
| 01 feb 2024 | 14.43 | 14.50 | 14.33 | 14.45 | 14.45 | 5,200 |
| 31 ene 2024 | 14.27 | 14.57 | 14.27 | 14.57 | 14.57 | 4,400 |
| 30 ene 2024 | 14.11 | 14.29 | 14.11 | 14.29 | 14.29 | 10,500 |
| 29 ene 2024 | 14.07 | 14.25 | 14.07 | 14.25 | 14.25 | 8,000 |
| 26 ene 2024 | 14.27 | 14.27 | 14.25 | 14.26 | 14.26 | 3,500 |
| 25 ene 2024 | 14.50 | 14.50 | 14.27 | 14.32 | 14.32 | 5,800 |
| 24 ene 2024 | 14.53 | 14.53 | 14.42 | 14.46 | 14.46 | 17,900 |
| 23 ene 2024 | 14.57 | 14.57 | 14.45 | 14.54 | 14.54 | 6,800 |
| 22 ene 2024 | 14.60 | 14.64 | 14.50 | 14.50 | 14.50 | 3,100 |
| 19 ene 2024 | 14.43 | 14.45 | 14.43 | 14.45 | 14.45 | 1,100 |
| 18 ene 2024 | 14.48 | 14.60 | 14.48 | 14.60 | 14.60 | 1,900 |
| 17 ene 2024 | 14.66 | 14.66 | 14.53 | 14.59 | 14.59 | 1,400 |
| 16 ene 2024 | 15.09 | 15.09 | 15.07 | 15.08 | 15.08 | 3,000 |
| 12 ene 2024 | 14.76 | 14.98 | 14.76 | 14.95 | 14.95 | 1,600 |
| 11 ene 2024 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | 600 |
| 10 ene 2024 | 14.62 | 14.62 | 14.34 | 14.42 | 14.42 | 5,900 |
| 09 ene 2024 | 14.50 | 14.50 | 13.83 | 14.27 | 14.27 | 7,100 |
| 08 ene 2024 | 13.21 | 14.21 | 13.21 | 14.02 | 14.02 | 4,900 |
| 05 ene 2024 | 13.15 | 14.01 | 13.15 | 14.01 | 14.01 | 2,900 |
| 04 ene 2024 | 13.48 | 13.87 | 13.48 | 13.87 | 13.87 | 2,100 |
| 03 ene 2024 | 13.76 | 13.85 | 13.76 | 13.82 | 13.82 | 1,400 |
| 02 ene 2024 | 13.95 | 13.98 | 13.86 | 13.98 | 13.98 | 4,000 |
| 29 dic 2023 | 14.09 | 14.16 | 14.09 | 14.16 | 14.16 | 2,100 |
| 28 dic 2023 | 14.79 | 14.79 | 14.17 | 14.19 | 14.19 | 5,300 |
| 27 dic 2023 | 14.33 | 14.33 | 13.92 | 14.04 | 14.04 | 32,200 |
| 26 dic 2023 | 14.61 | 14.61 | 13.55 | 14.58 | 14.58 | 9,800 |
| 22 dic 2023 | 13.70 | 13.89 | 13.70 | 13.78 | 13.78 | 29,000 |
| 21 dic 2023 | 13.15 | 13.49 | 13.15 | 13.17 | 13.17 | 1,200 |
| 20 dic 2023 | 13.35 | 13.40 | 13.35 | 13.39 | 13.39 | 2,800 |
| 19 dic 2023 | 12.88 | 13.33 | 12.88 | 13.33 | 13.33 | 7,400 |
| 18 dic 2023 | 13.24 | 13.24 | 12.93 | 12.93 | 12.93 | 19,500 |
| 15 dic 2023 | 13.17 | 13.17 | 12.94 | 12.94 | 12.94 | 23,900 |
| 14 dic 2023 | 12.41 | 12.76 | 12.41 | 12.65 | 12.65 | 6,400 |
| *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.