U.S. markets closed
F S&P 500
5,209.50 -3.25 (-0.06%) F Dow Jones
39,178.00 -17.00 (-0.04%) F Nasdaq
18,162.75 -23.75 (-0.13%) E-mini Russell 2000 Index Futur
2,061.70 -3.10 (-0.15%) Petróleo
79.32 +0.33 (+0.42%) Oro
2,316.40 -5.90 (-0.25%)
Quanex Building Products Corporation (NX)
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 | 34.53 | 34.71 | 34.24 | 34.62 | 34.62 | 123,100 |
| 07 may 2024 | 35.11 | 35.20 | 34.65 | 34.69 | 34.69 | 146,000 |
| 06 may 2024 | 35.03 | 35.92 | 35.02 | 35.11 | 35.11 | 146,600 |
| 03 may 2024 | 34.90 | 35.00 | 34.27 | 34.78 | 34.78 | 201,800 |
| 02 may 2024 | 33.42 | 34.27 | 32.68 | 34.22 | 34.22 | 262,200 |
| 01 may 2024 | 33.23 | 33.84 | 32.90 | 33.09 | 33.09 | 157,600 |
| 30 abr 2024 | 33.64 | 33.64 | 32.78 | 33.22 | 33.22 | 242,400 |
| 29 abr 2024 | 33.96 | 34.05 | 33.29 | 33.82 | 33.82 | 158,200 |
| 26 abr 2024 | 33.78 | 33.99 | 33.59 | 33.81 | 33.81 | 164,800 |
| 25 abr 2024 | 33.35 | 33.92 | 32.86 | 33.66 | 33.66 | 201,100 |
| 24 abr 2024 | 34.81 | 35.14 | 33.24 | 33.70 | 33.70 | 332,400 |
| 23 abr 2024 | 33.79 | 34.98 | 33.79 | 34.75 | 34.75 | 476,700 |
| 22 abr 2024 | 33.56 | 33.88 | 32.62 | 33.69 | 33.69 | 348,000 |
| 19 abr 2024 | 34.14 | 34.72 | 34.10 | 34.64 | 34.64 | 152,200 |
| 18 abr 2024 | 34.72 | 35.03 | 34.18 | 34.24 | 34.24 | 120,100 |
| 17 abr 2024 | 35.68 | 35.68 | 34.32 | 34.50 | 34.50 | 158,900 |
| 16 abr 2024 | 35.13 | 35.63 | 34.86 | 35.47 | 35.47 | 150,900 |
| 15 abr 2024 | 36.05 | 36.30 | 35.26 | 35.45 | 35.45 | 106,200 |
| 12 abr 2024 | 36.22 | 36.48 | 35.63 | 35.87 | 35.87 | 286,200 |
| 11 abr 2024 | 36.70 | 36.70 | 36.18 | 36.51 | 36.51 | 127,200 |
| 10 abr 2024 | 37.13 | 37.36 | 36.19 | 36.61 | 36.61 | 184,400 |
| 09 abr 2024 | 38.60 | 38.92 | 37.81 | 38.11 | 38.11 | 153,900 |
| 08 abr 2024 | 38.48 | 38.98 | 38.38 | 38.60 | 38.60 | 160,000 |
| 05 abr 2024 | 37.73 | 38.87 | 37.73 | 38.33 | 38.33 | 259,200 |
| 04 abr 2024 | 38.40 | 38.64 | 37.58 | 37.72 | 37.72 | 160,200 |
| 03 abr 2024 | 37.01 | 38.57 | 36.52 | 38.05 | 38.05 | 192,200 |
| 02 abr 2024 | 36.85 | 37.56 | 36.67 | 37.16 | 37.16 | 280,700 |
| 01 abr 2024 | 38.69 | 38.77 | 36.77 | 37.08 | 37.08 | 420,000 |
| 28 mar 2024 | 38.85 | 39.31 | 38.13 | 38.43 | 38.43 | 286,100 |
| 27 mar 2024 | 38.23 | 38.92 | 38.11 | 38.79 | 38.79 | 175,700 |
| 26 mar 2024 | 37.83 | 38.13 | 37.52 | 37.95 | 37.95 | 146,900 |
| 25 mar 2024 | 37.85 | 38.00 | 37.55 | 37.71 | 37.71 | 155,000 |
| 22 mar 2024 | 38.30 | 38.30 | 37.70 | 37.86 | 37.86 | 142,800 |
| 21 mar 2024 | 37.34 | 38.65 | 37.26 | 38.24 | 38.24 | 308,300 |
| 20 mar 2024 | 37.15 | 37.75 | 36.40 | 37.34 | 37.34 | 302,600 |
| 19 mar 2024 | 35.71 | 37.46 | 35.70 | 37.38 | 37.38 | 346,500 |
| 18 mar 2024 | 35.92 | 36.00 | 35.19 | 35.73 | 35.73 | 213,700 |
| 15 mar 2024 | 34.94 | 36.04 | 34.94 | 35.95 | 35.95 | 371,100 |
| 14 mar 2024 | 35.64 | 35.81 | 34.85 | 34.98 | 34.98 | 137,700 |
| 14 mar 2024 | 0.08 Dividendo | |||||
| 13 mar 2024 | 34.97 | 35.81 | 34.97 | 35.76 | 35.68 | 138,000 |
| 12 mar 2024 | 35.36 | 35.36 | 34.30 | 34.93 | 34.85 | 150,000 |
| 11 mar 2024 | 33.74 | 34.90 | 33.22 | 34.77 | 34.69 | 155,600 |
| 08 mar 2024 | 35.32 | 36.57 | 33.33 | 33.92 | 33.84 | 219,600 |
| 07 mar 2024 | 35.12 | 35.27 | 34.61 | 34.77 | 34.69 | 254,300 |
| 06 mar 2024 | 34.91 | 34.94 | 34.54 | 34.71 | 34.63 | 103,800 |
| 05 mar 2024 | 34.80 | 35.22 | 34.38 | 34.50 | 34.42 | 122,400 |
| 04 mar 2024 | 35.40 | 35.67 | 34.81 | 34.93 | 34.85 | 99,900 |
| 01 mar 2024 | 34.58 | 35.32 | 34.32 | 35.17 | 35.09 | 131,700 |
| 29 feb 2024 | 35.14 | 35.14 | 34.31 | 34.58 | 34.50 | 119,100 |
| 28 feb 2024 | 34.15 | 34.75 | 34.15 | 34.60 | 34.52 | 135,000 |
| 27 feb 2024 | 34.12 | 34.60 | 34.06 | 34.46 | 34.38 | 114,100 |
| 26 feb 2024 | 33.62 | 34.02 | 33.49 | 33.81 | 33.73 | 66,600 |
| 23 feb 2024 | 33.70 | 34.05 | 33.46 | 33.77 | 33.69 | 74,100 |
| 22 feb 2024 | 33.05 | 33.70 | 33.05 | 33.70 | 33.62 | 126,900 |
| 21 feb 2024 | 32.79 | 32.95 | 32.28 | 32.89 | 32.82 | 84,800 |
| 20 feb 2024 | 32.89 | 33.14 | 32.66 | 32.73 | 32.66 | 93,000 |
| 16 feb 2024 | 33.63 | 33.84 | 33.36 | 33.45 | 33.38 | 94,300 |
| 15 feb 2024 | 33.50 | 33.97 | 33.22 | 33.97 | 33.89 | 147,600 |
| 14 feb 2024 | 32.85 | 33.27 | 32.39 | 33.25 | 33.18 | 100,200 |
| 13 feb 2024 | 32.55 | 33.13 | 31.86 | 32.35 | 32.28 | 162,500 |
| 12 feb 2024 | 33.17 | 34.14 | 33.17 | 33.80 | 33.72 | 138,200 |
| 09 feb 2024 | 32.48 | 33.19 | 32.29 | 33.16 | 33.09 | 93,900 |
| 08 feb 2024 | 31.35 | 32.39 | 31.35 | 32.36 | 32.29 | 92,600 |
| 07 feb 2024 | 31.19 | 31.46 | 30.95 | 31.35 | 31.28 | 61,700 |
| 06 feb 2024 | 30.88 | 31.17 | 30.78 | 31.11 | 31.04 | 48,300 |
| 05 feb 2024 | 31.20 | 31.28 | 30.58 | 30.96 | 30.89 | 89,000 |
| 02 feb 2024 | 31.42 | 32.01 | 31.26 | 31.66 | 31.59 | 88,800 |
| 01 feb 2024 | 31.49 | 31.93 | 31.22 | 31.81 | 31.74 | 81,600 |
| 31 ene 2024 | 32.14 | 32.27 | 31.20 | 31.22 | 31.15 | 157,600 |
| 30 ene 2024 | 31.76 | 32.21 | 31.76 | 32.16 | 32.09 | 87,700 |
| 29 ene 2024 | 31.65 | 31.98 | 31.45 | 31.94 | 31.87 | 87,900 |
| 26 ene 2024 | 31.67 | 31.77 | 31.33 | 31.65 | 31.58 | 87,900 |
| 25 ene 2024 | 31.16 | 31.45 | 30.88 | 31.42 | 31.35 | 96,200 |
| 24 ene 2024 | 31.36 | 31.36 | 30.53 | 30.56 | 30.49 | 102,200 |
| 23 ene 2024 | 31.82 | 31.99 | 30.93 | 30.94 | 30.87 | 142,800 |
| 22 ene 2024 | 31.45 | 31.78 | 31.42 | 31.67 | 31.60 | 129,000 |
| 19 ene 2024 | 31.03 | 31.09 | 30.49 | 31.07 | 31.00 | 101,900 |
| 18 ene 2024 | 30.94 | 31.01 | 30.42 | 30.93 | 30.86 | 91,600 |
| 17 ene 2024 | 30.12 | 30.68 | 30.12 | 30.67 | 30.60 | 100,900 |
| 16 ene 2024 | 30.38 | 30.69 | 30.07 | 30.57 | 30.50 | 100,300 |
| 12 ene 2024 | 31.29 | 31.42 | 30.54 | 30.69 | 30.62 | 87,900 |
| 11 ene 2024 | 30.95 | 30.98 | 30.22 | 30.80 | 30.73 | 141,400 |
| 10 ene 2024 | 30.25 | 31.02 | 29.96 | 30.99 | 30.92 | 141,800 |
| 09 ene 2024 | 30.34 | 30.34 | 29.98 | 30.16 | 30.09 | 117,600 |
| 08 ene 2024 | 30.19 | 30.62 | 30.10 | 30.61 | 30.54 | 96,300 |
| 05 ene 2024 | 30.44 | 30.91 | 30.17 | 30.19 | 30.12 | 142,300 |
| 04 ene 2024 | 30.46 | 31.03 | 30.19 | 30.69 | 30.62 | 250,100 |
| 03 ene 2024 | 31.00 | 31.00 | 30.03 | 30.25 | 30.18 | 189,700 |
| 02 ene 2024 | 30.22 | 31.32 | 30.16 | 31.20 | 31.13 | 294,000 |
| 29 dic 2023 | 30.87 | 31.05 | 30.57 | 30.57 | 30.50 | 127,900 |
| 28 dic 2023 | 30.78 | 31.06 | 30.65 | 31.00 | 30.93 | 100,300 |
| 27 dic 2023 | 31.02 | 31.02 | 30.60 | 30.82 | 30.75 | 132,800 |
| 26 dic 2023 | 31.07 | 31.09 | 30.80 | 30.92 | 30.85 | 95,800 |
| 22 dic 2023 | 30.92 | 31.11 | 30.55 | 30.92 | 30.85 | 143,800 |
| 21 dic 2023 | 30.81 | 30.95 | 30.39 | 30.86 | 30.79 | 150,000 |
| 20 dic 2023 | 31.23 | 31.48 | 30.46 | 30.49 | 30.42 | 200,300 |
| 19 dic 2023 | 31.23 | 31.43 | 30.74 | 31.19 | 31.12 | 314,200 |
| 18 dic 2023 | 31.20 | 31.33 | 30.31 | 30.85 | 30.78 | 235,800 |
| 18 dic 2023 | 0.08 Dividendo | |||||
| *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.