Yahoo

Correo

U.S. markets open in 3 hours 21 minutes

F S&P 500
5,077.75
+31.25(+0.62%)
F Dow Jones
38,204.00
+135.00(+0.35%)
F Nasdaq
17,585.50
+147.25(+0.84%)
E-mini Russell 2000 Index Futur
2,011.70
+22.00(+1.11%)
Petróleo
79.69
+0.69(+0.87%)
Oro
2,311.20
+0.20(+0.01%)

Novozymes A/S (NVZMF)

Other OTC - Other OTC Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

57.15

+1.34

(+2.40%)

Al cierre: 01:34PM EDT

Periodo de tiempo:

02 may 2023 - 02 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
01 may 2024	53.50	57.15	53.50	57.15	57.15	1,100
01 may 2024	0.286 Dividendo
30 abr 2024	57.25	57.25	54.53	55.81	55.52	1,100
29 abr 2024	55.89	55.89	55.89	55.89	55.60	3,600
26 abr 2024	55.76	55.78	53.32	53.32	53.05	200
25 abr 2024	55.22	55.22	55.22	55.22	54.94	100
24 abr 2024	52.51	52.51	52.51	52.51	52.24	-
23 abr 2024	52.51	52.51	52.51	52.51	52.24	-
22 abr 2024	52.51	52.51	52.51	52.51	52.24	100
19 abr 2024	55.70	56.45	54.45	54.45	54.17	2,200
18 abr 2024	54.36	54.36	52.71	52.71	52.44	1,200
17 abr 2024	54.50	54.50	54.50	54.50	54.22	200
16 abr 2024	55.79	55.79	55.79	55.79	55.50	200
15 abr 2024	54.76	54.76	54.76	54.76	54.48	-
12 abr 2024	54.76	54.76	54.76	54.76	54.48	100
11 abr 2024	54.63	55.62	54.63	55.35	55.07	200
10 abr 2024	54.31	54.56	54.25	54.56	54.28	1,100
09 abr 2024	54.15	54.15	54.15	54.15	53.87	-
08 abr 2024	54.15	54.15	54.15	54.15	53.87	-
05 abr 2024	54.15	54.15	54.15	54.15	53.87	100
04 abr 2024	56.81	56.81	56.39	56.52	56.23	1,000
03 abr 2024	57.39	57.39	57.39	57.39	57.10	100
02 abr 2024	57.08	57.08	56.28	56.28	55.99	800
01 abr 2024	57.53	57.53	57.53	57.53	57.24	-
28 mar 2024	56.65	57.53	56.65	57.53	57.24	100
27 mar 2024	60.32	60.35	58.77	58.77	58.47	100
26 mar 2024	58.86	58.86	58.86	58.86	58.56	300
25 mar 2024	60.49	60.49	59.22	59.22	58.92	300
22 mar 2024	59.00	59.50	59.00	59.50	59.20	100
21 mar 2024	58.51	58.51	58.51	58.51	58.21	200
20 mar 2024	60.88	60.88	60.88	60.88	60.57	1,600
19 mar 2024	58.75	60.39	58.75	60.39	60.08	300
18 mar 2024	58.25	58.25	58.25	58.25	57.95	500
15 mar 2024	58.79	58.79	58.79	58.79	58.49	-
14 mar 2024	58.79	58.79	58.79	58.79	58.49	-
13 mar 2024	58.79	58.79	58.79	58.79	58.49	100
12 mar 2024	62.80	62.80	59.86	59.86	59.55	200
11 mar 2024	58.75	61.17	58.75	61.17	60.86	200
08 mar 2024	60.05	60.05	60.05	60.05	59.74	100
07 mar 2024	59.45	59.72	58.77	59.30	59.00	2,400
06 mar 2024	57.77	57.77	57.77	57.77	57.47	700
05 mar 2024	58.31	58.31	57.44	57.77	57.47	4,300
04 mar 2024	57.41	57.41	57.41	57.41	57.12	100
01 mar 2024	56.95	56.95	56.95	56.95	56.66	6,700
29 feb 2024	56.27	56.27	56.05	56.05	55.76	1,000
28 feb 2024	55.49	55.49	55.49	55.49	55.21	900
27 feb 2024	56.51	56.51	56.51	56.51	56.22	1,600
26 feb 2024	57.40	57.40	56.51	56.51	56.22	2,600
23 feb 2024	55.56	56.21	55.52	56.21	55.92	500
22 feb 2024	55.75	55.75	55.75	55.75	55.46	2,700
21 feb 2024	54.96	55.77	54.96	55.77	55.48	4,600
20 feb 2024	55.00	55.67	54.88	55.66	55.37	1,800
16 feb 2024	52.82	52.82	52.82	52.82	52.55	-
15 feb 2024	52.82	52.82	52.82	52.82	52.55	100
14 feb 2024	52.50	52.50	51.80	51.80	51.53	700
13 feb 2024	50.28	50.28	50.28	50.28	50.02	2,900
12 feb 2024	50.97	50.97	50.97	50.97	50.71	500
09 feb 2024	50.95	50.97	50.20	50.97	50.71	300
08 feb 2024	51.22	51.28	50.48	50.50	50.24	1,200
07 feb 2024	50.60	50.60	50.60	50.60	50.34	-
06 feb 2024	50.11	50.60	50.11	50.60	50.34	13,500
05 feb 2024	51.80	51.80	51.05	51.15	50.89	2,600
02 feb 2024	52.07	52.84	52.07	52.84	52.57	500
01 feb 2024	52.45	53.11	52.45	53.11	52.84	2,500
31 ene 2024	51.39	51.39	51.39	51.39	51.13	-
30 ene 2024	52.07	52.15	51.39	51.39	51.13	40,400
29 ene 2024	52.44	52.44	52.44	52.44	52.17	600
26 ene 2024	52.44	52.44	52.44	52.44	52.17	46,700
25 ene 2024	52.97	54.02	52.44	52.44	52.17	300
24 ene 2024	52.77	52.77	52.72	52.72	52.45	100
23 ene 2024	51.53	51.80	50.98	50.98	50.72	4,300
22 ene 2024	50.90	52.09	50.90	52.09	51.82	800
19 ene 2024	50.50	51.84	50.50	51.84	51.57	25,300
18 ene 2024	50.99	50.99	49.89	50.69	50.43	200
17 ene 2024	50.50	51.49	50.36	51.48	51.22	1,300
16 ene 2024	53.19	53.19	53.19	53.19	52.92	600
12 ene 2024	53.20	53.50	53.20	53.50	53.23	100
11 ene 2024	53.44	53.44	53.14	53.14	52.87	1,000
10 ene 2024	52.52	52.52	52.52	52.52	52.25	100
09 ene 2024	53.73	53.73	53.73	53.73	53.45	-
08 ene 2024	53.75	53.80	53.05	53.73	53.45	200
05 ene 2024	53.50	53.50	53.50	53.50	53.23	-
04 ene 2024	52.61	53.50	52.61	53.50	53.23	1,100
03 ene 2024	52.61	52.61	52.61	52.61	52.34	200
02 ene 2024	53.88	53.88	53.36	53.36	53.09	100
29 dic 2023	54.98	54.99	54.98	54.99	54.71	700
28 dic 2023	55.20	55.20	55.20	55.20	54.92	100
27 dic 2023	51.67	51.67	51.67	51.67	51.41	-
26 dic 2023	51.67	51.67	51.67	51.67	51.41	-
22 dic 2023	51.67	51.67	51.67	51.67	51.41	-
21 dic 2023	51.67	51.67	51.67	51.67	51.41	-
20 dic 2023	51.72	53.49	51.67	51.67	51.41	600
19 dic 2023	54.75	54.75	52.00	52.50	52.23	2,200
18 dic 2023	52.84	52.84	52.84	52.84	52.57	1,400
15 dic 2023	51.50	51.50	51.50	51.50	51.24	100
14 dic 2023	52.90	53.10	52.40	53.10	52.83	500
13 dic 2023	52.25	52.25	52.25	52.25	51.98	100
12 dic 2023	51.66	51.66	51.66	51.66	51.40	500
11 dic 2023	52.75	52.75	52.75	52.75	52.48	100
08 dic 2023	51.99	51.99	51.77	51.77	51.50	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...

F S&P 5005,077.75+31.25(+0.62%)

F Dow Jones38,204.00+135.00(+0.35%)

F Nasdaq17,585.50+147.25(+0.84%)

E-mini Russell 2000 Index Futur2,011.70+22.00(+1.11%)

Petróleo79.69+0.69(+0.87%)

Oro2,311.20+0.20(+0.01%)

Novozymes A/S (NVZMF)

F S&P 500
5,077.75
+31.25(+0.62%)

F Dow Jones
38,204.00
+135.00(+0.35%)

F Nasdaq
17,585.50
+147.25(+0.84%)

E-mini Russell 2000 Index Futur
2,011.70
+22.00(+1.11%)

Petróleo
79.69
+0.69(+0.87%)

Oro
2,311.20
+0.20(+0.01%)