U.S. markets open in 3 hours 9 minutes
F S&P 500
5,542.25 +5.25 (+0.09%) F Dow Jones
39,506.00 -20.00 (-0.05%) F Nasdaq
20,022.50 +50.25 (+0.25%) E-mini Russell 2000 Index Futur
2,042.30 -2.60 (-0.13%) Petróleo
81.56 +0.73 (+0.90%) Oro
2,326.00 -4.80 (-0.21%)
Nippon Telegraph and Telephone Corporation (NTTYY)
OTC Markets OTCPK - OTC Markets OTCPK Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 03:45PM EDT
Periodo de tiempo:
26 jun 2023 - 26 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 25 jun 2024 | 23.40 | 24.43 | 23.40 | 23.58 | 23.58 | 225,100 |
| 24 jun 2024 | 23.10 | 23.55 | 23.10 | 23.39 | 23.39 | 355,500 |
| 21 jun 2024 | 23.83 | 23.83 | 22.97 | 23.03 | 23.03 | 255,100 |
| 20 jun 2024 | 22.25 | 23.03 | 22.25 | 22.96 | 22.96 | 986,700 |
| 18 jun 2024 | 23.40 | 23.80 | 22.96 | 23.02 | 23.02 | 446,400 |
| 17 jun 2024 | 22.27 | 23.78 | 22.27 | 23.00 | 23.00 | 255,100 |
| 14 jun 2024 | 23.45 | 23.45 | 23.07 | 23.15 | 23.15 | 721,600 |
| 13 jun 2024 | 22.75 | 23.52 | 22.75 | 23.41 | 23.41 | 394,400 |
| 12 jun 2024 | 23.42 | 23.99 | 23.42 | 23.60 | 23.60 | 233,400 |
| 11 jun 2024 | 24.09 | 24.09 | 23.67 | 23.75 | 23.75 | 235,600 |
| 10 jun 2024 | 24.16 | 24.16 | 23.87 | 24.05 | 24.05 | 189,200 |
| 07 jun 2024 | 23.83 | 25.07 | 23.83 | 23.86 | 23.86 | 116,600 |
| 06 jun 2024 | 24.32 | 24.32 | 24.13 | 24.16 | 24.16 | 210,100 |
| 05 jun 2024 | 24.37 | 24.72 | 24.32 | 24.41 | 24.41 | 130,600 |
| 04 jun 2024 | 24.11 | 25.00 | 23.88 | 24.69 | 24.69 | 266,700 |
| 03 jun 2024 | 24.00 | 24.71 | 24.00 | 24.63 | 24.63 | 415,600 |
| 31 may 2024 | 24.30 | 24.57 | 24.30 | 24.45 | 24.45 | 243,600 |
| 30 may 2024 | 23.60 | 24.53 | 23.60 | 24.23 | 24.23 | 601,900 |
| 29 may 2024 | 24.35 | 24.35 | 23.34 | 23.97 | 23.97 | 393,300 |
| 28 may 2024 | 25.36 | 25.36 | 23.74 | 24.37 | 24.37 | 355,400 |
| 24 may 2024 | 24.00 | 24.30 | 24.00 | 24.25 | 24.25 | 1,265,400 |
| 23 may 2024 | 23.83 | 24.60 | 23.83 | 23.93 | 23.93 | 1,643,100 |
| 22 may 2024 | 24.42 | 24.73 | 24.42 | 24.59 | 24.59 | 321,900 |
| 21 may 2024 | 24.70 | 24.70 | 24.35 | 24.41 | 24.41 | 277,400 |
| 20 may 2024 | 24.58 | 24.58 | 24.16 | 24.34 | 24.34 | 356,800 |
| 17 may 2024 | 24.10 | 24.41 | 24.10 | 24.34 | 24.34 | 202,100 |
| 16 may 2024 | 24.75 | 24.90 | 24.65 | 24.70 | 24.70 | 425,000 |
| 15 may 2024 | 25.66 | 25.66 | 24.25 | 25.45 | 25.45 | 241,400 |
| 14 may 2024 | 25.47 | 25.70 | 25.47 | 25.67 | 25.67 | 2,767,700 |
| 13 may 2024 | 26.00 | 26.00 | 24.83 | 25.58 | 25.58 | 302,900 |
| 10 may 2024 | 26.20 | 26.20 | 25.29 | 25.97 | 25.97 | 580,500 |
| 09 may 2024 | 26.65 | 27.05 | 26.65 | 27.00 | 27.00 | 194,000 |
| 08 may 2024 | 27.41 | 27.41 | 26.97 | 27.02 | 27.02 | 77,300 |
| 07 may 2024 | 27.67 | 27.67 | 27.28 | 27.30 | 27.30 | 174,300 |
| 06 may 2024 | 28.73 | 28.73 | 27.41 | 27.70 | 27.70 | 192,500 |
| 03 may 2024 | 27.61 | 28.47 | 27.55 | 27.65 | 27.65 | 145,600 |
| 02 may 2024 | 26.70 | 27.87 | 26.70 | 27.41 | 27.41 | 190,000 |
| 01 may 2024 | 25.93 | 27.08 | 25.93 | 26.88 | 26.88 | 88,700 |
| 30 abr 2024 | 27.55 | 27.55 | 26.89 | 26.90 | 26.90 | 104,200 |
| 29 abr 2024 | 26.50 | 27.09 | 26.50 | 27.00 | 27.00 | 227,700 |
| 26 abr 2024 | 26.79 | 26.86 | 26.69 | 26.74 | 26.74 | 195,400 |
| 25 abr 2024 | 26.14 | 27.16 | 26.14 | 27.16 | 27.16 | 459,600 |
| 24 abr 2024 | 26.80 | 27.51 | 26.80 | 27.37 | 27.37 | 149,900 |
| 23 abr 2024 | 26.78 | 27.77 | 26.78 | 27.70 | 27.70 | 90,300 |
| 22 abr 2024 | 28.83 | 28.83 | 27.01 | 27.81 | 27.81 | 175,100 |
| 19 abr 2024 | 27.20 | 27.25 | 27.14 | 27.24 | 27.24 | 1,377,600 |
| 18 abr 2024 | 27.27 | 27.39 | 27.17 | 27.23 | 27.23 | 2,281,200 |
| 17 abr 2024 | 27.81 | 27.81 | 27.15 | 27.30 | 27.30 | 714,700 |
| 16 abr 2024 | 27.82 | 27.86 | 27.66 | 27.72 | 27.72 | 183,700 |
| 15 abr 2024 | 29.39 | 29.39 | 27.99 | 28.02 | 28.02 | 130,600 |
| 12 abr 2024 | 27.47 | 29.36 | 27.47 | 28.30 | 28.30 | 288,100 |
| 11 abr 2024 | 29.40 | 29.40 | 28.44 | 28.53 | 28.53 | 116,500 |
| 10 abr 2024 | 28.33 | 28.65 | 28.33 | 28.54 | 28.54 | 75,500 |
| 09 abr 2024 | 28.94 | 29.11 | 28.94 | 29.07 | 29.07 | 100,300 |
| 08 abr 2024 | 29.18 | 29.18 | 28.85 | 28.94 | 28.94 | 112,000 |
| 05 abr 2024 | 29.14 | 29.14 | 28.83 | 28.90 | 28.90 | 55,800 |
| 04 abr 2024 | 28.05 | 29.51 | 28.05 | 28.80 | 28.80 | 185,900 |
| 03 abr 2024 | 29.49 | 29.49 | 28.35 | 29.32 | 29.32 | 111,900 |
| 02 abr 2024 | 29.21 | 29.26 | 28.90 | 29.26 | 29.26 | 235,800 |
| 01 abr 2024 | 29.44 | 29.44 | 29.12 | 29.19 | 29.19 | 138,600 |
| 28 mar 2024 | 29.15 | 30.01 | 29.15 | 29.81 | 29.81 | 53,500 |
| 27 mar 2024 | 29.77 | 30.38 | 29.77 | 30.10 | 30.10 | 84,500 |
| 26 mar 2024 | 30.49 | 30.49 | 30.38 | 30.45 | 30.45 | 61,700 |
| 25 mar 2024 | 30.67 | 30.67 | 30.17 | 30.19 | 30.19 | 95,700 |
| 22 mar 2024 | 29.26 | 30.41 | 29.26 | 30.30 | 30.30 | 70,500 |
| 21 mar 2024 | 29.45 | 30.83 | 29.45 | 29.91 | 29.91 | 51,800 |
| 20 mar 2024 | 29.44 | 30.42 | 29.44 | 30.41 | 30.41 | 43,800 |
| 19 mar 2024 | 30.38 | 30.38 | 30.18 | 30.32 | 30.32 | 65,600 |
| 18 mar 2024 | 31.00 | 31.00 | 30.30 | 30.35 | 30.35 | 47,400 |
| 15 mar 2024 | 31.52 | 31.52 | 30.09 | 30.40 | 30.40 | 56,000 |
| 14 mar 2024 | 30.56 | 30.83 | 30.56 | 30.67 | 30.67 | 87,500 |
| 13 mar 2024 | 30.68 | 30.68 | 30.49 | 30.54 | 30.54 | 45,200 |
| 12 mar 2024 | 30.26 | 31.80 | 30.26 | 30.70 | 30.70 | 39,300 |
| 11 mar 2024 | 30.89 | 30.93 | 30.81 | 30.85 | 30.85 | 52,300 |
| 08 mar 2024 | 30.41 | 31.52 | 30.41 | 31.32 | 31.32 | 40,800 |
| 07 mar 2024 | 31.81 | 31.90 | 30.78 | 31.09 | 31.09 | 60,000 |
| 06 mar 2024 | 30.72 | 30.72 | 30.51 | 30.54 | 30.54 | 54,900 |
| 05 mar 2024 | 29.06 | 30.78 | 29.06 | 30.12 | 30.12 | 62,700 |
| 04 mar 2024 | 30.13 | 30.66 | 30.00 | 30.03 | 30.03 | 46,100 |
| 01 mar 2024 | 29.06 | 30.66 | 29.06 | 30.13 | 30.13 | 142,800 |
| 29 feb 2024 | 30.36 | 30.54 | 30.32 | 30.32 | 30.32 | 55,700 |
| 28 feb 2024 | 30.43 | 30.49 | 30.40 | 30.45 | 30.45 | 39,500 |
| 27 feb 2024 | 30.02 | 30.38 | 30.02 | 30.31 | 30.31 | 55,700 |
| 26 feb 2024 | 29.86 | 31.19 | 29.86 | 30.18 | 30.18 | 60,600 |
| 23 feb 2024 | 31.06 | 31.06 | 30.15 | 30.31 | 30.31 | 42,400 |
| 22 feb 2024 | 30.50 | 30.50 | 30.00 | 30.11 | 30.11 | 114,000 |
| 21 feb 2024 | 31.15 | 31.15 | 30.21 | 30.22 | 30.22 | 108,000 |
| 20 feb 2024 | 30.25 | 30.34 | 30.17 | 30.27 | 30.27 | 112,600 |
| 16 feb 2024 | 30.07 | 30.60 | 30.07 | 30.50 | 30.50 | 68,000 |
| 15 feb 2024 | 29.55 | 30.76 | 29.55 | 30.25 | 30.25 | 58,300 |
| 14 feb 2024 | 30.15 | 30.21 | 30.05 | 30.12 | 30.12 | 69,500 |
| 13 feb 2024 | 30.08 | 30.08 | 29.89 | 29.99 | 29.99 | 83,200 |
| 12 feb 2024 | 29.24 | 30.41 | 29.24 | 30.39 | 30.39 | 55,400 |
| 09 feb 2024 | 30.29 | 30.56 | 30.19 | 30.37 | 30.37 | 80,100 |
| 08 feb 2024 | 30.25 | 30.25 | 29.84 | 30.00 | 30.00 | 75,500 |
| 07 feb 2024 | 29.89 | 31.98 | 29.89 | 31.01 | 31.01 | 52,000 |
| 06 feb 2024 | 30.75 | 31.10 | 30.75 | 31.10 | 31.10 | 71,700 |
| 05 feb 2024 | 32.45 | 32.45 | 31.22 | 31.38 | 31.38 | 99,200 |
| 02 feb 2024 | 31.53 | 31.70 | 31.53 | 31.69 | 31.69 | 209,700 |
| 01 feb 2024 | 32.17 | 32.17 | 31.66 | 31.99 | 31.99 | 55,400 |
| *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.