U.S. markets open in 3 hours 47 minutes
F S&P 500
5,199.00 -13.75 (-0.26%) F Dow Jones
39,106.00 -89.00 (-0.23%) F Nasdaq
18,126.25 -60.25 (-0.33%) E-mini Russell 2000 Index Futur
2,055.80 -9.00 (-0.44%) Petróleo
79.37 +0.38 (+0.48%) Oro
2,315.60 -6.70 (-0.29%)
Nyxoah S.A. (NYXH)
NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Periodo de tiempo:
09 may 2023 - 09 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 08 may 2024 | 9.63 | 9.63 | 8.90 | 9.29 | 9.29 | 48,300 |
| 07 may 2024 | 9.03 | 9.99 | 8.99 | 9.03 | 9.03 | 38,200 |
| 06 may 2024 | 9.92 | 10.04 | 8.99 | 9.03 | 9.03 | 33,900 |
| 03 may 2024 | 10.02 | 10.50 | 9.63 | 9.76 | 9.76 | 21,500 |
| 02 may 2024 | 9.67 | 10.41 | 9.55 | 9.93 | 9.93 | 26,800 |
| 01 may 2024 | 10.21 | 10.54 | 9.01 | 9.48 | 9.48 | 21,000 |
| 30 abr 2024 | 10.70 | 10.70 | 10.00 | 10.35 | 10.35 | 15,300 |
| 29 abr 2024 | 10.87 | 11.53 | 10.57 | 11.07 | 11.07 | 3,900 |
| 26 abr 2024 | 10.43 | 11.00 | 9.76 | 10.62 | 10.62 | 33,400 |
| 25 abr 2024 | 10.81 | 11.35 | 9.92 | 11.29 | 11.29 | 22,000 |
| 24 abr 2024 | 10.29 | 10.66 | 10.11 | 10.61 | 10.61 | 18,000 |
| 23 abr 2024 | 10.68 | 11.23 | 10.04 | 10.48 | 10.48 | 29,700 |
| 22 abr 2024 | 10.51 | 10.90 | 10.36 | 10.60 | 10.60 | 19,100 |
| 19 abr 2024 | 9.88 | 10.80 | 9.45 | 10.75 | 10.75 | 26,100 |
| 18 abr 2024 | 9.48 | 10.50 | 9.48 | 10.40 | 10.40 | 18,400 |
| 17 abr 2024 | 9.21 | 10.03 | 9.11 | 9.55 | 9.55 | 44,600 |
| 16 abr 2024 | 9.00 | 9.76 | 9.00 | 9.30 | 9.30 | 66,300 |
| 15 abr 2024 | 9.27 | 9.59 | 8.28 | 8.90 | 8.90 | 48,900 |
| 12 abr 2024 | 10.06 | 10.25 | 8.60 | 9.01 | 9.01 | 35,500 |
| 11 abr 2024 | 9.83 | 10.11 | 9.60 | 9.72 | 9.72 | 23,800 |
| 10 abr 2024 | 10.51 | 11.07 | 10.36 | 10.85 | 10.85 | 9,000 |
| 09 abr 2024 | 11.50 | 11.61 | 10.87 | 11.00 | 11.00 | 54,700 |
| 08 abr 2024 | 12.17 | 12.79 | 11.32 | 11.32 | 11.32 | 74,200 |
| 05 abr 2024 | 12.10 | 12.51 | 11.95 | 12.01 | 12.01 | 19,000 |
| 04 abr 2024 | 12.60 | 12.67 | 11.72 | 12.22 | 12.22 | 20,200 |
| 03 abr 2024 | 11.61 | 13.50 | 11.61 | 12.51 | 12.51 | 34,900 |
| 02 abr 2024 | 12.10 | 12.10 | 11.40 | 11.60 | 11.60 | 28,800 |
| 01 abr 2024 | 13.32 | 13.38 | 12.07 | 12.26 | 12.26 | 37,800 |
| 28 mar 2024 | 13.18 | 13.67 | 13.16 | 13.49 | 13.49 | 12,700 |
| 27 mar 2024 | 13.47 | 14.20 | 12.90 | 13.26 | 13.26 | 23,000 |
| 26 mar 2024 | 13.51 | 13.82 | 13.22 | 13.37 | 13.37 | 81,400 |
| 25 mar 2024 | 15.49 | 15.49 | 12.71 | 13.56 | 13.56 | 84,200 |
| 22 mar 2024 | 15.49 | 15.49 | 14.67 | 14.72 | 14.72 | 38,200 |
| 21 mar 2024 | 15.10 | 15.79 | 13.90 | 14.89 | 14.89 | 73,000 |
| 20 mar 2024 | 16.06 | 16.08 | 13.90 | 13.90 | 13.90 | 111,400 |
| 19 mar 2024 | 18.93 | 18.95 | 16.14 | 16.73 | 16.73 | 83,400 |
| 18 mar 2024 | 17.95 | 20.00 | 17.79 | 19.50 | 19.50 | 102,400 |
| 15 mar 2024 | 16.60 | 17.01 | 16.52 | 16.55 | 16.55 | 7,700 |
| 14 mar 2024 | 17.12 | 17.23 | 16.56 | 16.58 | 16.58 | 79,300 |
| 13 mar 2024 | 17.09 | 17.86 | 16.90 | 17.13 | 17.13 | 92,700 |
| 12 mar 2024 | 17.39 | 17.93 | 16.95 | 17.50 | 17.50 | 111,000 |
| 11 mar 2024 | 16.19 | 18.20 | 16.16 | 17.00 | 17.00 | 104,500 |
| 08 mar 2024 | 14.69 | 17.00 | 14.69 | 16.02 | 16.02 | 72,500 |
| 07 mar 2024 | 14.31 | 15.24 | 14.15 | 14.88 | 14.88 | 21,600 |
| 06 mar 2024 | 14.26 | 14.52 | 13.16 | 13.75 | 13.75 | 68,400 |
| 05 mar 2024 | 15.30 | 15.97 | 15.00 | 15.00 | 15.00 | 85,400 |
| 04 mar 2024 | 14.15 | 16.35 | 14.06 | 15.83 | 15.83 | 30,700 |
| 01 mar 2024 | 13.50 | 15.97 | 13.50 | 14.77 | 14.77 | 27,200 |
| 29 feb 2024 | 13.50 | 14.50 | 13.50 | 13.80 | 13.80 | 17,800 |
| 28 feb 2024 | 14.59 | 14.63 | 13.65 | 14.02 | 14.02 | 66,800 |
| 27 feb 2024 | 13.83 | 15.91 | 13.60 | 15.35 | 15.35 | 33,600 |
| 26 feb 2024 | 15.52 | 15.88 | 14.64 | 15.38 | 15.38 | 64,700 |
| 23 feb 2024 | 16.99 | 17.80 | 16.55 | 17.02 | 17.02 | 55,800 |
| 22 feb 2024 | 15.46 | 16.60 | 15.26 | 16.54 | 16.54 | 34,100 |
| 21 feb 2024 | 14.89 | 15.35 | 13.86 | 15.25 | 15.25 | 61,700 |
| 20 feb 2024 | 13.52 | 15.89 | 12.96 | 15.73 | 15.73 | 84,100 |
| 16 feb 2024 | 12.40 | 13.27 | 12.13 | 12.90 | 12.90 | 28,100 |
| 15 feb 2024 | 11.99 | 12.61 | 11.99 | 12.61 | 12.61 | 17,800 |
| 14 feb 2024 | 11.94 | 12.45 | 11.68 | 11.75 | 11.75 | 10,800 |
| 13 feb 2024 | 11.56 | 12.47 | 11.01 | 12.02 | 12.02 | 23,900 |
| 12 feb 2024 | 12.28 | 12.28 | 10.69 | 11.76 | 11.76 | 54,900 |
| 09 feb 2024 | 11.89 | 12.87 | 11.72 | 12.61 | 12.61 | 63,500 |
| 08 feb 2024 | 11.01 | 11.85 | 10.81 | 11.78 | 11.78 | 61,200 |
| 07 feb 2024 | 10.40 | 11.52 | 10.30 | 11.52 | 11.52 | 87,200 |
| 06 feb 2024 | 9.30 | 11.35 | 9.03 | 11.13 | 11.13 | 44,700 |
| 05 feb 2024 | 10.60 | 11.14 | 10.11 | 11.00 | 11.00 | 21,300 |
| 02 feb 2024 | 10.84 | 11.39 | 10.56 | 11.18 | 11.18 | 31,300 |
| 01 feb 2024 | 10.33 | 11.14 | 9.70 | 10.97 | 10.97 | 85,800 |
| 31 ene 2024 | 8.99 | 11.32 | 8.56 | 10.82 | 10.82 | 182,600 |
| 30 ene 2024 | 10.01 | 10.09 | 7.40 | 8.14 | 8.14 | 212,800 |
| 29 ene 2024 | 11.61 | 12.61 | 10.25 | 12.34 | 12.34 | 127,400 |
| 26 ene 2024 | 8.29 | 9.42 | 7.86 | 9.41 | 9.41 | 91,900 |
| 25 ene 2024 | 7.40 | 7.76 | 6.78 | 7.51 | 7.51 | 50,300 |
| 24 ene 2024 | 6.51 | 7.33 | 6.45 | 6.81 | 6.81 | 197,400 |
| 23 ene 2024 | 5.20 | 5.76 | 5.15 | 5.53 | 5.53 | 46,500 |
| 22 ene 2024 | 4.60 | 4.60 | 4.35 | 4.58 | 4.58 | 70,900 |
| 19 ene 2024 | 4.40 | 4.54 | 4.27 | 4.51 | 4.51 | 11,300 |
| 18 ene 2024 | 4.24 | 4.34 | 4.16 | 4.21 | 4.21 | 8,300 |
| 17 ene 2024 | 4.01 | 4.22 | 4.00 | 4.03 | 4.03 | 6,800 |
| 16 ene 2024 | 4.46 | 4.46 | 4.28 | 4.29 | 4.29 | 20,400 |
| 12 ene 2024 | 4.43 | 4.54 | 4.35 | 4.42 | 4.42 | 18,600 |
| 11 ene 2024 | 4.58 | 4.64 | 4.50 | 4.52 | 4.52 | 23,900 |
| 10 ene 2024 | 4.70 | 4.77 | 4.53 | 4.62 | 4.62 | 439,300 |
| 09 ene 2024 | 4.60 | 4.65 | 4.50 | 4.50 | 4.50 | 5,200 |
| 08 ene 2024 | 4.65 | 4.65 | 4.55 | 4.59 | 4.59 | 30,200 |
| 05 ene 2024 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | 3,100 |
| 04 ene 2024 | 4.73 | 4.73 | 4.60 | 4.60 | 4.60 | 12,500 |
| 03 ene 2024 | 4.61 | 4.61 | 4.60 | 4.60 | 4.60 | 900 |
| 02 ene 2024 | 4.64 | 4.72 | 4.10 | 4.72 | 4.72 | 8,200 |
| 29 dic 2023 | 4.70 | 4.92 | 4.64 | 4.64 | 4.64 | 1,800 |
| 28 dic 2023 | 4.70 | 4.93 | 4.60 | 4.69 | 4.69 | 9,300 |
| 27 dic 2023 | 4.72 | 4.75 | 4.60 | 4.75 | 4.75 | 16,900 |
| 26 dic 2023 | 4.70 | 4.75 | 4.61 | 4.73 | 4.73 | 16,200 |
| 22 dic 2023 | 4.85 | 4.85 | 4.74 | 4.75 | 4.75 | 2,500 |
| 21 dic 2023 | 4.79 | 4.93 | 4.60 | 4.60 | 4.60 | 6,400 |
| 20 dic 2023 | 5.00 | 5.00 | 4.76 | 4.79 | 4.79 | 3,600 |
| 19 dic 2023 | 4.87 | 5.11 | 4.74 | 4.80 | 4.80 | 34,800 |
| 18 dic 2023 | 4.65 | 5.15 | 4.62 | 4.97 | 4.97 | 30,900 |
| 15 dic 2023 | 4.86 | 5.32 | 4.67 | 4.67 | 4.67 | 7,300 |
| 14 dic 2023 | 4.68 | 5.03 | 4.60 | 4.82 | 4.82 | 32,000 |
| *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.