Nuvei Corporation (NVEI)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
04 may 2023 - 04 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 32.34 | 32.40 | 32.28 | 32.34 | 32.34 | 759,501 |
| 02 may 2024 | 32.25 | 32.35 | 32.24 | 32.33 | 32.33 | 895,600 |
| 01 may 2024 | 32.13 | 32.31 | 32.00 | 32.19 | 32.19 | 2,089,000 |
| 30 abr 2024 | 32.24 | 32.26 | 32.06 | 32.14 | 32.14 | 919,000 |
| 29 abr 2024 | 32.29 | 32.39 | 32.20 | 32.30 | 32.30 | 574,400 |
| 26 abr 2024 | 32.15 | 32.30 | 32.15 | 32.28 | 32.28 | 577,900 |
| 25 abr 2024 | 32.08 | 32.25 | 32.04 | 32.24 | 32.24 | 754,500 |
| 24 abr 2024 | 32.10 | 32.29 | 32.04 | 32.14 | 32.14 | 1,045,600 |
| 23 abr 2024 | 32.15 | 32.16 | 32.03 | 32.08 | 32.08 | 826,400 |
| 22 abr 2024 | 32.08 | 32.14 | 32.02 | 32.10 | 32.10 | 678,400 |
| 19 abr 2024 | 32.06 | 32.14 | 31.99 | 32.07 | 32.07 | 876,000 |
| 18 abr 2024 | 32.13 | 32.13 | 32.00 | 32.06 | 32.06 | 869,700 |
| 17 abr 2024 | 32.12 | 32.23 | 31.99 | 32.06 | 32.06 | 2,043,500 |
| 16 abr 2024 | 32.11 | 32.33 | 32.05 | 32.09 | 32.09 | 2,182,900 |
| 15 abr 2024 | 32.27 | 32.33 | 32.10 | 32.15 | 32.15 | 2,218,400 |
| 12 abr 2024 | 32.32 | 32.40 | 32.16 | 32.25 | 32.25 | 1,861,500 |
| 11 abr 2024 | 32.35 | 32.48 | 32.27 | 32.35 | 32.35 | 1,247,900 |
| 10 abr 2024 | 32.15 | 32.43 | 32.13 | 32.36 | 32.36 | 1,466,800 |
| 09 abr 2024 | 32.25 | 32.40 | 32.20 | 32.35 | 32.35 | 1,168,400 |
| 08 abr 2024 | 32.20 | 32.35 | 32.12 | 32.28 | 32.28 | 1,265,500 |
| 05 abr 2024 | 32.07 | 32.21 | 32.00 | 32.17 | 32.17 | 2,261,300 |
| 04 abr 2024 | 32.26 | 32.30 | 31.93 | 32.07 | 32.07 | 3,919,000 |
| 03 abr 2024 | 32.25 | 32.42 | 32.20 | 32.21 | 32.21 | 5,457,000 |
| 02 abr 2024 | 32.28 | 32.39 | 32.24 | 32.26 | 32.26 | 10,119,300 |
| 01 abr 2024 | 33.30 | 33.78 | 32.01 | 32.41 | 32.41 | 9,845,700 |
| 28 mar 2024 | 31.31 | 31.69 | 30.34 | 31.62 | 31.62 | 859,200 |
| 27 mar 2024 | 30.83 | 32.00 | 30.65 | 31.31 | 31.31 | 1,571,100 |
| 26 mar 2024 | 28.86 | 32.58 | 28.66 | 30.85 | 30.85 | 3,484,900 |
| 25 mar 2024 | 29.08 | 29.23 | 28.43 | 28.79 | 28.79 | 739,000 |
| 22 mar 2024 | 28.80 | 29.38 | 28.51 | 29.13 | 29.13 | 989,700 |
| 21 mar 2024 | 28.90 | 29.21 | 28.16 | 28.90 | 28.90 | 1,254,600 |
| 20 mar 2024 | 28.45 | 28.72 | 27.68 | 28.70 | 28.70 | 1,190,900 |
| 19 mar 2024 | 28.39 | 28.84 | 27.74 | 28.43 | 28.43 | 1,347,100 |
| 18 mar 2024 | 27.28 | 29.29 | 26.67 | 28.68 | 28.68 | 4,906,000 |
| 18 mar 2024 | 0.1 Dividendo | |||||
| 15 mar 2024 | 22.29 | 22.56 | 21.71 | 21.76 | 21.66 | 650,100 |
| 14 mar 2024 | 23.00 | 23.08 | 22.17 | 22.43 | 22.33 | 494,900 |
| 13 mar 2024 | 22.83 | 23.67 | 22.83 | 23.00 | 22.89 | 369,200 |
| 12 mar 2024 | 23.36 | 23.52 | 22.71 | 23.01 | 22.90 | 508,700 |
| 11 mar 2024 | 23.46 | 23.55 | 23.19 | 23.21 | 23.10 | 296,900 |
| 08 mar 2024 | 24.37 | 24.56 | 23.29 | 23.30 | 23.19 | 850,600 |
| 07 mar 2024 | 23.00 | 24.09 | 22.91 | 23.78 | 23.67 | 957,400 |
| 06 mar 2024 | 23.50 | 25.97 | 22.31 | 22.79 | 22.69 | 1,715,200 |
| 05 mar 2024 | 25.75 | 25.87 | 24.99 | 25.27 | 25.15 | 646,800 |
| 04 mar 2024 | 26.50 | 26.75 | 25.54 | 25.68 | 25.56 | 532,200 |
| 01 mar 2024 | 26.52 | 26.89 | 26.28 | 26.44 | 26.32 | 351,400 |
| 29 feb 2024 | 26.40 | 26.53 | 26.00 | 26.44 | 26.32 | 245,600 |
| 28 feb 2024 | 25.41 | 26.61 | 25.18 | 26.07 | 25.95 | 418,200 |
| 27 feb 2024 | 24.65 | 25.82 | 24.53 | 25.69 | 25.57 | 321,100 |
| 26 feb 2024 | 25.46 | 25.66 | 24.52 | 24.69 | 24.58 | 328,500 |
| 23 feb 2024 | 24.28 | 25.73 | 23.95 | 25.46 | 25.34 | 560,600 |
| 22 feb 2024 | 23.77 | 24.15 | 23.74 | 23.95 | 23.84 | 258,200 |
| 21 feb 2024 | 24.25 | 24.25 | 22.93 | 23.35 | 23.24 | 334,100 |
| 20 feb 2024 | 24.88 | 25.10 | 24.11 | 24.26 | 24.15 | 324,200 |
| 16 feb 2024 | 26.26 | 26.99 | 24.83 | 25.01 | 24.90 | 864,100 |
| 15 feb 2024 | 26.13 | 26.78 | 25.94 | 26.65 | 26.53 | 197,800 |
| 14 feb 2024 | 25.81 | 26.25 | 25.44 | 25.97 | 25.85 | 133,300 |
| 13 feb 2024 | 25.43 | 25.76 | 24.42 | 25.36 | 25.24 | 409,500 |
| 12 feb 2024 | 26.64 | 27.35 | 26.06 | 26.61 | 26.49 | 239,600 |
| 09 feb 2024 | 26.46 | 26.88 | 26.00 | 26.81 | 26.69 | 304,500 |
| 08 feb 2024 | 25.83 | 26.53 | 25.24 | 26.02 | 25.90 | 597,600 |
| 07 feb 2024 | 25.10 | 26.12 | 24.85 | 25.99 | 25.87 | 581,500 |
| 06 feb 2024 | 24.74 | 25.21 | 24.60 | 24.91 | 24.80 | 163,300 |
| 05 feb 2024 | 23.72 | 24.83 | 23.54 | 24.72 | 24.61 | 431,200 |
| 02 feb 2024 | 24.39 | 24.46 | 23.84 | 24.04 | 23.93 | 524,100 |
| 01 feb 2024 | 24.44 | 25.00 | 23.97 | 24.70 | 24.59 | 313,500 |
| 31 ene 2024 | 24.65 | 25.31 | 24.24 | 24.29 | 24.18 | 344,700 |
| 30 ene 2024 | 25.39 | 25.44 | 24.36 | 24.76 | 24.65 | 478,600 |
| 29 ene 2024 | 24.64 | 25.49 | 24.35 | 25.47 | 25.35 | 230,400 |
| 26 ene 2024 | 24.80 | 25.37 | 24.60 | 24.71 | 24.60 | 332,100 |
| 25 ene 2024 | 24.50 | 24.72 | 23.73 | 24.50 | 24.39 | 293,500 |
| 24 ene 2024 | 24.98 | 25.45 | 24.39 | 24.50 | 24.39 | 524,200 |
| 23 ene 2024 | 23.03 | 24.72 | 23.00 | 24.44 | 24.33 | 562,800 |
| 22 ene 2024 | 23.13 | 23.49 | 22.62 | 22.91 | 22.80 | 344,100 |
| 19 ene 2024 | 22.59 | 23.19 | 21.93 | 22.78 | 22.68 | 268,500 |
| 18 ene 2024 | 23.06 | 23.19 | 22.20 | 22.37 | 22.27 | 148,400 |
| 17 ene 2024 | 23.01 | 23.01 | 21.70 | 22.64 | 22.54 | 461,900 |
| 16 ene 2024 | 23.63 | 23.78 | 23.17 | 23.36 | 23.25 | 276,500 |
| 12 ene 2024 | 24.86 | 24.96 | 23.71 | 23.97 | 23.86 | 224,700 |
| 11 ene 2024 | 25.00 | 25.00 | 24.00 | 24.64 | 24.53 | 252,100 |
| 10 ene 2024 | 24.49 | 25.03 | 24.27 | 24.78 | 24.67 | 285,600 |
| 09 ene 2024 | 25.19 | 25.37 | 24.53 | 24.63 | 24.52 | 349,400 |
| 08 ene 2024 | 24.69 | 25.75 | 24.57 | 25.75 | 25.63 | 424,900 |
| 05 ene 2024 | 24.25 | 25.32 | 24.25 | 24.67 | 24.56 | 447,300 |
| 04 ene 2024 | 23.78 | 25.07 | 23.77 | 24.91 | 24.80 | 658,700 |
| 03 ene 2024 | 23.78 | 24.38 | 23.40 | 24.08 | 23.97 | 695,200 |
| 02 ene 2024 | 25.90 | 25.91 | 24.51 | 24.70 | 24.59 | 790,400 |
| 29 dic 2023 | 26.70 | 26.92 | 25.94 | 26.26 | 26.14 | 353,200 |
| 28 dic 2023 | 26.77 | 27.38 | 26.75 | 26.79 | 26.67 | 361,300 |
| 27 dic 2023 | 26.73 | 27.00 | 26.46 | 26.92 | 26.80 | 337,700 |
| 26 dic 2023 | 26.45 | 26.64 | 26.06 | 26.30 | 26.18 | 277,000 |
| 22 dic 2023 | 26.37 | 26.43 | 25.76 | 26.18 | 26.06 | 331,000 |
| 21 dic 2023 | 26.27 | 26.50 | 25.86 | 26.30 | 26.18 | 470,100 |
| 20 dic 2023 | 26.01 | 26.79 | 25.41 | 25.54 | 25.42 | 854,600 |
| 19 dic 2023 | 24.59 | 25.50 | 24.37 | 25.49 | 25.37 | 601,100 |
| 18 dic 2023 | 23.84 | 24.53 | 23.42 | 24.47 | 24.36 | 332,200 |
| 15 dic 2023 | 24.29 | 24.56 | 23.77 | 23.83 | 23.72 | 520,900 |
| 14 dic 2023 | 23.63 | 24.75 | 23.63 | 24.30 | 24.19 | 496,700 |
| 13 dic 2023 | 22.91 | 23.50 | 22.04 | 23.38 | 23.27 | 481,800 |
| 12 dic 2023 | 23.30 | 23.55 | 22.70 | 22.91 | 22.80 | 312,300 |
| *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.