Holdco Nuvo Group D.G Ltd (NUVO)
NasdaqGM - NasdaqGM Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
27 jun 2023 - 27 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 27 jun 2024 | 1.2100 | 1.2500 | 1.1600 | 1.1700 | 1.1700 | 104,456 |
| 26 jun 2024 | 1.4500 | 1.4800 | 1.1700 | 1.1800 | 1.1800 | 111,100 |
| 25 jun 2024 | 1.6900 | 1.6900 | 1.3100 | 1.4700 | 1.4700 | 90,800 |
| 24 jun 2024 | 1.4200 | 1.6100 | 1.3700 | 1.5100 | 1.5100 | 101,500 |
| 21 jun 2024 | 1.4800 | 1.6400 | 1.3900 | 1.4400 | 1.4400 | 80,900 |
| 20 jun 2024 | 1.6600 | 1.6600 | 1.3400 | 1.3990 | 1.3990 | 56,300 |
| 18 jun 2024 | 1.6400 | 1.8000 | 1.6400 | 1.6550 | 1.6550 | 48,200 |
| 17 jun 2024 | 1.5800 | 1.7100 | 1.3200 | 1.6700 | 1.6700 | 161,100 |
| 14 jun 2024 | 1.7500 | 1.7700 | 1.5000 | 1.6700 | 1.6700 | 76,300 |
| 13 jun 2024 | 1.6000 | 1.8500 | 1.5400 | 1.7700 | 1.7700 | 764,200 |
| 12 jun 2024 | 1.2000 | 1.6400 | 1.1200 | 1.5310 | 1.5310 | 1,401,000 |
| 11 jun 2024 | 1.2350 | 1.2600 | 1.1700 | 1.1700 | 1.1700 | 65,300 |
| 10 jun 2024 | 1.2700 | 1.2990 | 1.2000 | 1.2500 | 1.2500 | 47,600 |
| 07 jun 2024 | 1.2900 | 1.3890 | 1.2600 | 1.3200 | 1.3200 | 20,300 |
| 06 jun 2024 | 1.3900 | 1.3900 | 1.2800 | 1.3200 | 1.3200 | 26,900 |
| 05 jun 2024 | 1.3300 | 1.3900 | 1.3100 | 1.3100 | 1.3100 | 72,600 |
| 04 jun 2024 | 1.3300 | 1.3900 | 1.1900 | 1.2930 | 1.2930 | 63,200 |
| 03 jun 2024 | 1.3100 | 1.4000 | 1.3000 | 1.3300 | 1.3300 | 34,800 |
| 31 may 2024 | 1.3500 | 1.4100 | 1.2900 | 1.3100 | 1.3100 | 88,500 |
| 30 may 2024 | 1.3220 | 1.3900 | 1.2600 | 1.3300 | 1.3300 | 124,700 |
| 29 may 2024 | 1.6000 | 1.6000 | 1.3700 | 1.3900 | 1.3900 | 81,200 |
| 28 may 2024 | 1.5300 | 1.8000 | 1.4800 | 1.4800 | 1.4800 | 39,600 |
| 24 may 2024 | 1.7200 | 1.7200 | 1.5100 | 1.5400 | 1.5400 | 113,600 |
| 23 may 2024 | 1.7500 | 1.7740 | 1.6300 | 1.6300 | 1.6300 | 49,100 |
| 22 may 2024 | 1.8100 | 1.8500 | 1.6900 | 1.6900 | 1.6900 | 36,400 |
| 21 may 2024 | 1.7500 | 1.8200 | 1.6500 | 1.6700 | 1.6700 | 36,900 |
| 20 may 2024 | 1.7800 | 2.0400 | 1.7600 | 1.7700 | 1.7700 | 50,700 |
| 17 may 2024 | 1.7500 | 1.9000 | 1.7500 | 1.8000 | 1.8000 | 212,300 |
| 16 may 2024 | 1.9400 | 2.0000 | 1.7200 | 1.7400 | 1.7400 | 173,200 |
| 15 may 2024 | 2.1200 | 2.1500 | 1.9000 | 2.0100 | 2.0100 | 238,200 |
| 14 may 2024 | 2.2700 | 2.3600 | 2.1100 | 2.2200 | 2.2200 | 149,400 |
| 13 may 2024 | 2.6000 | 2.6000 | 2.2000 | 2.3500 | 2.3500 | 260,900 |
| 10 may 2024 | 2.8800 | 2.9200 | 2.6200 | 2.6300 | 2.6300 | 127,900 |
| 09 may 2024 | 2.3900 | 3.0770 | 2.2780 | 2.8950 | 2.8950 | 648,700 |
| 08 may 2024 | 3.1200 | 3.2600 | 2.0400 | 2.4200 | 2.4200 | 992,200 |
| 07 may 2024 | 4.1700 | 4.6200 | 2.7500 | 2.8500 | 2.8500 | 2,030,900 |
| 06 may 2024 | 2.4000 | 8.2500 | 2.3700 | 5.2500 | 5.2500 | 43,437,000 |
| 03 may 2024 | 5.2000 | 5.4000 | 1.8950 | 2.0400 | 2.0400 | 1,035,600 |
| 02 may 2024 | 6.3000 | 6.3000 | 4.0400 | 4.7100 | 4.7100 | 106,700 |
| 01 may 2024 | 6.8000 | 8.5600 | 6.4800 | 8.1100 | 8.1100 | 60,700 |
| 30 abr 2024 | 7.7000 | 7.7000 | 6.6900 | 6.7550 | 6.7550 | 3,800 |
| 29 abr 2024 | 6.5300 | 7.8300 | 6.3000 | 7.3500 | 7.3500 | 44,900 |
| 26 abr 2024 | 7.3500 | 7.6200 | 6.6100 | 6.8000 | 6.8000 | 18,000 |
| 25 abr 2024 | 6.6200 | 8.0000 | 6.2700 | 6.9100 | 6.9100 | 43,400 |
| 24 abr 2024 | 6.9800 | 7.1800 | 6.9800 | 6.9900 | 6.9900 | 5,600 |
| 23 abr 2024 | 6.6000 | 7.5000 | 6.4200 | 6.5100 | 6.5100 | 21,100 |
| 22 abr 2024 | 6.6600 | 7.7000 | 6.1000 | 6.5100 | 6.5100 | 21,800 |
| 19 abr 2024 | 6.4700 | 7.2700 | 6.4700 | 6.8800 | 6.8800 | 10,600 |
| 18 abr 2024 | 6.1760 | 7.8500 | 6.1760 | 6.4700 | 6.4700 | 14,200 |
| 17 abr 2024 | 6.7500 | 7.7000 | 6.5000 | 6.8800 | 6.8800 | 16,400 |
| 16 abr 2024 | 6.9700 | 8.1000 | 6.0200 | 6.7900 | 6.7900 | 63,400 |
| 15 abr 2024 | 8.0000 | 8.0000 | 7.0500 | 7.0500 | 7.0500 | 8,200 |
| 12 abr 2024 | 8.0000 | 8.4500 | 7.5000 | 8.1900 | 8.1900 | 8,800 |
| 11 abr 2024 | 8.8300 | 9.7100 | 8.0000 | 8.0000 | 8.0000 | 31,900 |
| 10 abr 2024 | 9.2500 | 9.9000 | 8.5000 | 9.1000 | 9.1000 | 10,700 |
| 09 abr 2024 | 9.9100 | 9.9100 | 9.0100 | 9.5000 | 9.5000 | 8,100 |
| 08 abr 2024 | 9.6600 | 10.6100 | 7.9680 | 10.0500 | 10.0500 | 66,200 |
| 05 abr 2024 | 9.7700 | 10.5000 | 9.4800 | 9.4900 | 9.4900 | 28,500 |
| 04 abr 2024 | 9.1300 | 11.6700 | 8.9900 | 10.7900 | 10.7900 | 132,000 |
| 03 abr 2024 | 19.1500 | 21.5000 | 9.6500 | 11.1100 | 11.1100 | 2,345,600 |
| 02 abr 2024 | 10.7700 | 10.8900 | 10.7500 | 10.8000 | 10.8000 | 8,600 |
| 01 abr 2024 | 9.5800 | 10.2000 | 9.5800 | 10.2000 | 10.2000 | 2,100 |
| 28 mar 2024 | 8.7300 | 10.7300 | 8.7300 | 9.8900 | 9.8900 | 1,400 |
| 27 mar 2024 | 9.7000 | 10.3500 | 9.5100 | 9.7300 | 9.7300 | 13,700 |
| 26 mar 2024 | 10.2200 | 10.8300 | 10.2000 | 10.6000 | 10.6000 | 7,900 |
| 25 mar 2024 | 10.8400 | 10.8990 | 9.5500 | 9.5500 | 9.5500 | 7,700 |
| 22 mar 2024 | 11.0100 | 11.0200 | 11.0100 | 11.0200 | 11.0200 | 45,300 |
| 21 mar 2024 | 11.0000 | 11.0100 | 11.0000 | 11.0000 | 11.0000 | 17,200 |
| 20 mar 2024 | 10.9800 | 10.9800 | 10.9800 | 10.9800 | 10.9800 | 400 |
| 19 mar 2024 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | 200 |
| 18 mar 2024 | 11.0000 | 11.0000 | 10.9800 | 10.9800 | 10.9800 | 42,000 |
| 15 mar 2024 | 10.9800 | 10.9800 | 10.9800 | 10.9800 | 10.9800 | 100 |
| 14 mar 2024 | 10.9600 | 10.9600 | 10.9600 | 10.9600 | 10.9600 | - |
| 13 mar 2024 | 10.9600 | 11.2700 | 10.9600 | 10.9600 | 10.9600 | 2,400 |
| 12 mar 2024 | 10.9500 | 10.9900 | 10.9500 | 10.9900 | 10.9900 | 182,900 |
| 11 mar 2024 | 10.9500 | 10.9900 | 10.9500 | 10.9900 | 10.9900 | 200 |
| 08 mar 2024 | 10.9500 | 10.9500 | 10.9500 | 10.9500 | 10.9500 | 600 |
| 07 mar 2024 | 10.9500 | 11.3900 | 10.9500 | 10.9600 | 10.9600 | 8,200 |
| 06 mar 2024 | 10.9500 | 10.9500 | 10.9500 | 10.9500 | 10.9500 | 6,600 |
| 05 mar 2024 | 10.9500 | 10.9600 | 10.9500 | 10.9600 | 10.9600 | 24,500 |
| 04 mar 2024 | 10.8800 | 10.9500 | 10.8800 | 10.9500 | 10.9500 | 412,200 |
| 01 mar 2024 | 10.8700 | 10.8700 | 10.8700 | 10.8700 | 10.8700 | 2,700 |
| 29 feb 2024 | 10.9000 | 10.9000 | 10.8500 | 10.8700 | 10.8700 | 14,500 |
| 28 feb 2024 | 10.8400 | 11.9200 | 10.8400 | 10.9000 | 10.9000 | 31,900 |
| 27 feb 2024 | 10.8500 | 10.8500 | 10.8500 | 10.8500 | 10.8500 | - |
| 26 feb 2024 | 10.8500 | 10.8500 | 10.8500 | 10.8500 | 10.8500 | 8,700 |
| 23 feb 2024 | 10.8500 | 10.8600 | 10.8400 | 10.8500 | 10.8500 | 288,200 |
| 22 feb 2024 | 10.8300 | 12.0700 | 10.8300 | 10.8500 | 10.8500 | 136,200 |
| 21 feb 2024 | 10.8500 | 10.8510 | 10.8500 | 10.8510 | 10.8510 | 1,100 |
| 20 feb 2024 | 10.8500 | 10.8500 | 10.8500 | 10.8500 | 10.8500 | 1,900 |
| 16 feb 2024 | 10.8500 | 10.8500 | 10.8500 | 10.8500 | 10.8500 | 484,900 |
| 15 feb 2024 | 12.0200 | 12.0200 | 10.8200 | 10.8500 | 10.8500 | 6,800 |
| 14 feb 2024 | 10.9300 | 10.9300 | 10.8900 | 10.8900 | 10.8900 | 15,400 |
| 13 feb 2024 | 10.8400 | 10.8400 | 10.8400 | 10.8400 | 10.8400 | 200 |
| 12 feb 2024 | 10.8500 | 10.8500 | 10.8500 | 10.8500 | 10.8500 | - |
| 09 feb 2024 | 10.8500 | 10.8500 | 10.8500 | 10.8500 | 10.8500 | 400 |
| 08 feb 2024 | 11.0720 | 11.0720 | 10.8500 | 10.8500 | 10.8500 | 700 |
| 07 feb 2024 | 11.4500 | 11.4500 | 10.8500 | 10.9500 | 10.9500 | 4,400 |
| 06 feb 2024 | 10.9100 | 10.9100 | 10.9100 | 10.9100 | 10.9100 | - |
| 05 feb 2024 | 11.5600 | 12.1500 | 10.8500 | 10.9100 | 10.9100 | 19,200 |
| *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.