U.S. markets closed
F S&P 500
5,209.25 -3.50 (-0.07%) F Dow Jones
39,179.00 -16.00 (-0.04%) F Nasdaq
18,162.25 -24.25 (-0.13%) E-mini Russell 2000 Index Futur
2,061.60 -3.20 (-0.15%) Petróleo
79.40 +0.41 (+0.52%) Oro
2,318.00 -4.30 (-0.19%)
nVent Electric plc (NVT)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
08 may 2023 - 08 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 08 may 2024 | 78.07 | 80.03 | 77.73 | 79.93 | 79.93 | 2,056,400 |
| 07 may 2024 | 76.05 | 77.75 | 76.05 | 77.61 | 77.61 | 1,756,700 |
| 06 may 2024 | 76.78 | 77.75 | 75.53 | 76.40 | 76.40 | 2,542,700 |
| 03 may 2024 | 74.63 | 76.55 | 73.44 | 75.89 | 75.89 | 3,015,100 |
| 02 may 2024 | 71.69 | 72.04 | 69.38 | 71.90 | 71.90 | 2,720,900 |
| 01 may 2024 | 71.97 | 72.87 | 70.81 | 71.07 | 71.07 | 1,704,800 |
| 30 abr 2024 | 75.04 | 76.00 | 72.05 | 72.07 | 72.07 | 2,227,300 |
| 29 abr 2024 | 75.70 | 76.04 | 74.72 | 75.28 | 75.28 | 1,005,000 |
| 26 abr 2024 | 74.53 | 75.76 | 74.53 | 75.69 | 75.69 | 1,053,100 |
| 25 abr 2024 | 72.21 | 74.99 | 72.17 | 74.44 | 74.44 | 1,618,200 |
| 25 abr 2024 | 0.19 Dividendo | |||||
| 24 abr 2024 | 76.19 | 76.40 | 72.66 | 73.72 | 73.53 | 1,840,600 |
| 23 abr 2024 | 72.15 | 72.96 | 71.64 | 72.52 | 72.33 | 1,438,000 |
| 22 abr 2024 | 72.17 | 72.25 | 70.67 | 71.17 | 70.99 | 1,858,700 |
| 19 abr 2024 | 71.37 | 72.42 | 71.06 | 71.63 | 71.45 | 1,834,500 |
| 18 abr 2024 | 72.84 | 73.65 | 71.45 | 71.54 | 71.36 | 1,662,200 |
| 17 abr 2024 | 73.39 | 73.87 | 71.63 | 72.54 | 72.35 | 1,245,900 |
| 16 abr 2024 | 73.80 | 73.90 | 72.54 | 73.15 | 72.96 | 1,333,600 |
| 15 abr 2024 | 75.50 | 75.78 | 73.65 | 74.23 | 74.04 | 1,311,900 |
| 12 abr 2024 | 73.95 | 74.95 | 73.58 | 74.17 | 73.98 | 824,000 |
| 11 abr 2024 | 74.73 | 75.40 | 74.08 | 74.90 | 74.71 | 1,117,800 |
| 10 abr 2024 | 73.25 | 75.66 | 72.28 | 74.43 | 74.24 | 1,552,800 |
| 09 abr 2024 | 78.72 | 78.98 | 74.71 | 75.00 | 74.81 | 2,178,800 |
| 08 abr 2024 | 78.43 | 78.75 | 77.50 | 78.07 | 77.87 | 988,300 |
| 05 abr 2024 | 76.04 | 78.34 | 76.00 | 78.13 | 77.93 | 964,000 |
| 04 abr 2024 | 77.11 | 77.84 | 75.38 | 75.55 | 75.36 | 1,132,300 |
| 03 abr 2024 | 75.06 | 76.84 | 75.06 | 76.57 | 76.37 | 906,100 |
| 02 abr 2024 | 74.79 | 75.38 | 74.48 | 75.20 | 75.01 | 844,100 |
| 01 abr 2024 | 75.71 | 75.71 | 74.71 | 75.16 | 74.97 | 1,030,200 |
| 28 mar 2024 | 75.54 | 76.29 | 74.68 | 75.40 | 75.21 | 1,665,900 |
| 27 mar 2024 | 75.38 | 75.94 | 74.08 | 75.41 | 75.22 | 1,182,500 |
| 26 mar 2024 | 74.03 | 75.29 | 73.89 | 74.93 | 74.74 | 1,626,200 |
| 25 mar 2024 | 73.50 | 74.37 | 73.36 | 74.03 | 73.84 | 951,400 |
| 22 mar 2024 | 73.65 | 74.24 | 73.43 | 73.68 | 73.49 | 1,126,600 |
| 21 mar 2024 | 73.29 | 74.35 | 73.21 | 73.65 | 73.46 | 1,369,200 |
| 20 mar 2024 | 71.58 | 73.05 | 71.50 | 72.78 | 72.59 | 1,189,200 |
| 19 mar 2024 | 70.16 | 71.68 | 70.02 | 71.39 | 71.21 | 1,378,100 |
| 18 mar 2024 | 70.54 | 71.29 | 70.20 | 70.64 | 70.46 | 1,305,300 |
| 15 mar 2024 | 69.80 | 70.80 | 69.80 | 69.96 | 69.78 | 1,871,300 |
| 14 mar 2024 | 71.05 | 71.41 | 69.71 | 70.28 | 70.10 | 1,146,800 |
| 13 mar 2024 | 69.96 | 70.99 | 69.77 | 70.75 | 70.57 | 1,134,200 |
| 12 mar 2024 | 68.34 | 69.98 | 68.10 | 69.89 | 69.71 | 928,400 |
| 11 mar 2024 | 68.33 | 68.85 | 67.50 | 68.31 | 68.13 | 1,292,900 |
| 08 mar 2024 | 69.93 | 70.29 | 68.31 | 68.58 | 68.40 | 1,235,800 |
| 07 mar 2024 | 69.65 | 70.24 | 69.44 | 69.80 | 69.62 | 827,500 |
| 06 mar 2024 | 69.14 | 69.98 | 68.70 | 69.33 | 69.15 | 853,900 |
| 05 mar 2024 | 68.78 | 69.09 | 67.87 | 68.29 | 68.11 | 1,470,100 |
| 04 mar 2024 | 69.00 | 70.13 | 68.95 | 69.43 | 69.25 | 1,611,900 |
| 01 mar 2024 | 67.32 | 69.40 | 67.32 | 68.74 | 68.56 | 1,851,400 |
| 29 feb 2024 | 66.13 | 67.77 | 66.10 | 67.32 | 67.15 | 1,674,200 |
| 28 feb 2024 | 66.10 | 66.64 | 65.80 | 66.14 | 65.97 | 675,300 |
| 27 feb 2024 | 66.81 | 66.95 | 65.96 | 66.24 | 66.07 | 1,245,000 |
| 26 feb 2024 | 66.17 | 66.41 | 65.82 | 66.12 | 65.95 | 707,300 |
| 23 feb 2024 | 65.83 | 66.47 | 65.43 | 66.17 | 66.00 | 1,038,800 |
| 22 feb 2024 | 64.53 | 66.58 | 64.53 | 65.63 | 65.46 | 1,582,500 |
| 21 feb 2024 | 62.32 | 63.23 | 62.11 | 63.20 | 63.04 | 1,030,900 |
| 20 feb 2024 | 62.93 | 63.47 | 62.24 | 62.71 | 62.55 | 918,000 |
| 16 feb 2024 | 63.39 | 64.77 | 63.08 | 63.57 | 63.41 | 1,309,100 |
| 15 feb 2024 | 64.00 | 64.00 | 62.47 | 63.25 | 63.09 | 1,493,500 |
| 14 feb 2024 | 62.73 | 63.49 | 62.28 | 63.38 | 63.22 | 1,235,400 |
| 13 feb 2024 | 62.01 | 62.76 | 61.23 | 62.21 | 62.05 | 1,627,100 |
| 12 feb 2024 | 63.94 | 64.36 | 63.37 | 63.79 | 63.63 | 801,400 |
| 09 feb 2024 | 64.13 | 64.71 | 63.54 | 64.05 | 63.88 | 1,360,500 |
| 08 feb 2024 | 64.08 | 64.88 | 63.72 | 64.29 | 64.12 | 1,840,800 |
| 07 feb 2024 | 62.58 | 64.53 | 61.89 | 63.97 | 63.81 | 1,903,000 |
| 06 feb 2024 | 63.44 | 66.09 | 60.29 | 61.82 | 61.66 | 3,949,200 |
| 05 feb 2024 | 62.83 | 63.83 | 62.26 | 63.01 | 62.85 | 2,434,000 |
| 02 feb 2024 | 62.32 | 63.94 | 62.32 | 63.43 | 63.27 | 2,034,400 |
| 01 feb 2024 | 60.58 | 62.68 | 60.58 | 62.50 | 62.34 | 1,651,300 |
| 31 ene 2024 | 61.17 | 61.46 | 60.01 | 60.04 | 59.89 | 1,058,200 |
| 30 ene 2024 | 59.68 | 61.73 | 59.68 | 61.44 | 61.28 | 1,588,900 |
| 29 ene 2024 | 58.61 | 59.75 | 58.61 | 59.73 | 59.58 | 640,000 |
| 26 ene 2024 | 58.69 | 59.69 | 58.38 | 58.87 | 58.72 | 1,042,500 |
| 25 ene 2024 | 58.48 | 58.89 | 58.05 | 58.38 | 58.23 | 836,900 |
| 24 ene 2024 | 58.58 | 58.99 | 57.83 | 57.86 | 57.71 | 882,200 |
| 23 ene 2024 | 58.52 | 58.73 | 57.54 | 57.93 | 57.78 | 696,600 |
| 22 ene 2024 | 58.68 | 59.04 | 58.13 | 58.50 | 58.35 | 836,600 |
| 19 ene 2024 | 56.52 | 58.04 | 56.00 | 58.04 | 57.89 | 1,002,700 |
| 18 ene 2024 | 56.07 | 56.39 | 55.62 | 56.28 | 56.13 | 482,300 |
| 18 ene 2024 | 0.19 Dividendo | |||||
| 17 ene 2024 | 55.46 | 56.17 | 55.46 | 55.78 | 55.45 | 651,400 |
| 16 ene 2024 | 55.58 | 56.27 | 55.19 | 56.26 | 55.92 | 660,200 |
| 12 ene 2024 | 56.50 | 56.93 | 55.68 | 56.26 | 55.92 | 599,000 |
| 11 ene 2024 | 56.43 | 56.67 | 55.53 | 56.58 | 56.24 | 728,700 |
| 10 ene 2024 | 56.98 | 57.15 | 56.07 | 56.51 | 56.17 | 1,246,500 |
| 09 ene 2024 | 56.66 | 57.22 | 56.15 | 56.96 | 56.62 | 1,287,300 |
| 08 ene 2024 | 56.71 | 57.45 | 56.09 | 57.43 | 57.09 | 678,500 |
| 05 ene 2024 | 56.09 | 56.55 | 55.82 | 56.36 | 56.02 | 798,500 |
| 04 ene 2024 | 56.44 | 56.79 | 56.17 | 56.28 | 55.94 | 782,300 |
| 03 ene 2024 | 57.57 | 57.57 | 55.86 | 56.08 | 55.74 | 1,476,700 |
| 02 ene 2024 | 58.61 | 58.92 | 57.80 | 58.13 | 57.78 | 1,064,800 |
| 29 dic 2023 | 59.54 | 59.56 | 58.78 | 59.09 | 58.74 | 914,300 |
| 28 dic 2023 | 58.52 | 59.46 | 58.52 | 59.29 | 58.94 | 860,500 |
| 27 dic 2023 | 59.22 | 59.58 | 58.70 | 58.86 | 58.51 | 722,600 |
| 26 dic 2023 | 59.04 | 59.37 | 58.89 | 58.99 | 58.64 | 930,600 |
| 22 dic 2023 | 58.72 | 59.09 | 58.46 | 59.03 | 58.68 | 668,100 |
| 21 dic 2023 | 58.15 | 58.45 | 57.70 | 58.32 | 57.97 | 1,345,900 |
| 20 dic 2023 | 58.71 | 59.10 | 57.69 | 57.72 | 57.38 | 811,600 |
| 19 dic 2023 | 58.45 | 58.83 | 58.22 | 58.69 | 58.34 | 819,300 |
| 18 dic 2023 | 58.83 | 58.83 | 57.79 | 58.28 | 57.93 | 1,456,400 |
| *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.