U.S. markets close in 5 hours 17 minutes

Nayax Ltd. (NYAX)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
28.68-0.01 (-0.03%)
A partir del 09:30AM EDT. Mercado abierto.
Periodo de tiempo:
09 may 2023 - 09 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
09 may 202428.6828.6828.6828.6828.68510
08 may 202428.8428.8428.8428.8428.84-
07 may 202429.1629.2528.8428.8428.841,700
06 may 202428.7830.0028.6930.0030.003,800
03 may 202429.2029.2027.1528.3528.355,600
02 may 202426.6528.6326.6428.4128.4117,200
01 may 202426.5726.8026.1326.8026.809,100
30 abr 202426.5026.5025.4725.9525.9527,900
29 abr 202425.2326.1525.2326.0726.071,100
26 abr 202425.3525.3525.3525.3525.352,000
25 abr 202425.2626.1825.2626.1026.104,900
24 abr 202425.4926.3625.4926.3126.311,500
23 abr 202425.8025.8025.6025.6025.601,400
22 abr 202424.8325.9024.8324.9624.965,300
19 abr 202424.3224.3324.3124.3124.311,000
18 abr 202425.1525.1523.2924.7524.752,200
17 abr 202424.9426.0024.6125.7025.705,900
16 abr 202424.5024.7024.4024.4724.4712,200
15 abr 202426.3626.3624.4124.5024.5010,000
12 abr 202425.0625.4224.8325.4225.4218,200
11 abr 202425.5925.9925.2425.3725.3712,600
10 abr 202425.5325.7024.6025.4525.4514,000
09 abr 202424.0125.5924.0125.1225.1215,900
08 abr 202425.9726.3425.7225.8125.815,900
05 abr 202425.8625.8625.3925.8625.86800
04 abr 202425.7325.8025.7025.8025.804,100
03 abr 202425.5726.9825.5726.7526.751,200
02 abr 202423.9825.1023.9824.4524.452,700
01 abr 202426.3927.2326.0626.1026.102,500
28 mar 202425.9526.2025.7526.2026.201,200
27 mar 202426.3526.3525.5126.0526.0526,200
26 mar 202426.2326.3425.5126.0326.032,400
25 mar 202426.6126.6126.4026.4026.40400
22 mar 202426.6126.9826.5126.7526.752,600
21 mar 202427.1627.4926.6726.6726.673,500
20 mar 202426.1326.9126.1326.9126.913,900
19 mar 202426.2026.3826.0026.2026.206,200
18 mar 202426.0426.3826.0226.1526.1525,700
15 mar 202426.0226.3525.5025.7525.7514,200
14 mar 202426.0126.4325.4325.7625.7636,600
13 mar 202426.0326.1525.3025.8025.8017,900
12 mar 202426.3826.3826.0226.0426.0422,400
11 mar 202426.5826.8326.3526.4326.4322,100
08 mar 202426.3026.7026.1526.7026.70269,600
07 mar 202428.4428.4428.4428.4428.441,000
06 mar 202426.8126.8426.2026.7026.704,300
05 mar 202428.0028.0028.0028.0028.00-
04 mar 202427.1828.0027.1828.0028.002,100
01 mar 202428.0628.0628.0628.0628.06-
29 feb 202428.0028.3127.9028.0628.069,000
28 feb 202428.0328.0528.0328.0528.053,500
27 feb 202427.9327.9327.9327.9327.93-
26 feb 202427.6827.9727.6027.9327.936,800
23 feb 202427.5927.6027.4927.4927.493,700
22 feb 202427.5027.7327.5027.5927.593,600
21 feb 202428.0028.0027.5027.5027.50600
20 feb 202427.3127.3127.1527.1527.151,100
16 feb 202428.4030.9926.3926.3926.395,100
15 feb 202426.6126.8126.6126.8126.811,000
14 feb 202425.6225.6225.6225.6225.62-
13 feb 202425.6225.6225.6225.6225.62-
12 feb 202425.6725.6825.6025.6225.623,100
09 feb 202425.5925.5925.5925.5925.59-
08 feb 202425.5625.5925.5625.5925.591,000
07 feb 202425.7125.7125.7125.7125.71600
06 feb 202424.1824.1824.1824.1824.18600
05 feb 202424.7024.7024.4024.4024.401,300
02 feb 202426.4726.4726.4726.4726.47500
01 feb 202424.2524.2524.2524.2524.25-
31 ene 202424.6624.6624.2524.2524.251,800
30 ene 202425.1525.1525.1525.1525.15600
29 ene 202422.6923.0022.6923.0023.001,800
26 ene 202420.7320.7320.7320.7320.73100
25 ene 202420.7320.7320.7320.7320.73300
24 ene 202422.0222.0322.0222.0322.03600
23 ene 202421.9521.9520.7320.7320.731,100
22 ene 202422.8622.8622.8622.8622.86800
19 ene 202422.8622.8622.8622.8622.86-
18 ene 202422.1623.2522.1622.8622.861,900
17 ene 202420.7220.7320.7220.7320.73600
16 ene 202420.8320.8320.8020.8020.801,200
12 ene 202419.3319.3319.3319.3319.33-
11 ene 202419.3319.3319.3319.3319.33700
10 ene 202419.3319.3319.3319.3319.33800
09 ene 202419.2119.5619.0019.5019.506,000
08 ene 202419.1919.1918.7519.0019.002,600
05 ene 202420.2520.2520.2520.2520.25-
04 ene 202420.2520.2520.2520.2520.25-
03 ene 202420.2520.2520.2520.2520.25-
02 ene 202420.2720.2820.2520.2520.251,800
29 dic 202319.0519.0519.0519.0519.05200
28 dic 202319.0019.0019.0019.0019.00300
27 dic 202319.1619.1619.0019.0019.00500
26 dic 202319.6019.6019.6019.6019.60300
22 dic 202319.6019.6019.6019.6019.60700
21 dic 202319.6019.6019.6019.6019.60800
20 dic 202319.5019.5019.5019.5019.50200
19 dic 202319.5019.5019.5019.5019.50-
18 dic 202318.9719.6518.9719.5019.502,500
15 dic 202318.4618.4618.4618.4618.46200
*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...