Renesas Electronics Corporation (RNECF)
Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 10:43AM EDT. Mercado abierto.
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 | 16.25 | 16.45 | 16.25 | 16.30 | 16.30 | 773 |
| 07 may 2024 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | 200 |
| 06 may 2024 | 17.44 | 17.44 | 16.76 | 16.76 | 16.76 | 200 |
| 03 may 2024 | 17.13 | 17.36 | 17.13 | 17.36 | 17.36 | 1,100 |
| 02 may 2024 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | 300 |
| 01 may 2024 | 16.45 | 16.60 | 16.45 | 16.60 | 16.60 | 6,600 |
| 30 abr 2024 | 16.75 | 16.76 | 16.56 | 16.75 | 16.75 | 1,000 |
| 29 abr 2024 | 16.57 | 16.71 | 16.57 | 16.71 | 16.71 | 1,000 |
| 26 abr 2024 | 16.46 | 16.46 | 16.43 | 16.43 | 16.43 | 500 |
| 25 abr 2024 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | 600 |
| 24 abr 2024 | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | 300 |
| 23 abr 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 147,600 |
| 22 abr 2024 | 15.00 | 15.00 | 14.76 | 14.78 | 14.78 | 1,600 |
| 19 abr 2024 | 16.00 | 16.00 | 15.18 | 15.18 | 15.18 | 1,600 |
| 18 abr 2024 | 17.23 | 17.23 | 16.20 | 16.20 | 16.20 | 300 |
| 17 abr 2024 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | 200 |
| 16 abr 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 2,400 |
| 15 abr 2024 | 17.48 | 17.48 | 17.39 | 17.39 | 17.39 | 9,800 |
| 12 abr 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | 300 |
| 11 abr 2024 | 17.79 | 18.12 | 17.79 | 18.04 | 18.04 | 1,800 |
| 10 abr 2024 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | - |
| 09 abr 2024 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | 300 |
| 08 abr 2024 | 18.50 | 18.50 | 17.98 | 18.49 | 18.49 | 117,300 |
| 05 abr 2024 | 17.61 | 18.21 | 17.61 | 18.21 | 18.21 | 33,200 |
| 04 abr 2024 | 18.36 | 18.36 | 17.75 | 17.75 | 17.75 | 45,500 |
| 03 abr 2024 | 17.70 | 18.20 | 17.70 | 18.20 | 18.20 | 47,200 |
| 02 abr 2024 | 17.66 | 17.84 | 17.66 | 17.84 | 17.84 | 800 |
| 01 abr 2024 | 17.29 | 17.48 | 17.29 | 17.48 | 17.48 | 3,100 |
| 28 mar 2024 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | 15,100 |
| 27 mar 2024 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | 600 |
| 26 mar 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | 233,100 |
| 25 mar 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - |
| 22 mar 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - |
| 21 mar 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - |
| 20 mar 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 1,800 |
| 19 mar 2024 | 16.40 | 16.80 | 16.39 | 16.80 | 16.80 | 1,800 |
| 18 mar 2024 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | 10,600 |
| 15 mar 2024 | 16.51 | 17.37 | 16.51 | 17.37 | 17.37 | 800 |
| 14 mar 2024 | 16.11 | 16.35 | 16.09 | 16.09 | 16.09 | 900 |
| 13 mar 2024 | 17.42 | 17.42 | 16.30 | 16.30 | 16.30 | 800 |
| 12 mar 2024 | 17.30 | 17.30 | 16.72 | 16.72 | 16.72 | 1,200 |
| 11 mar 2024 | 16.93 | 16.93 | 16.90 | 16.90 | 16.90 | 600 |
| 08 mar 2024 | 17.61 | 17.79 | 17.61 | 17.79 | 17.79 | 600 |
| 07 mar 2024 | 17.82 | 18.02 | 17.82 | 17.86 | 17.86 | 4,800 |
| 06 mar 2024 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | 300 |
| 05 mar 2024 | 17.97 | 18.24 | 17.94 | 17.94 | 17.94 | 3,300 |
| 04 mar 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 100 |
| 01 mar 2024 | 16.86 | 17.40 | 16.86 | 17.39 | 17.39 | 6,300 |
| 29 feb 2024 | 16.32 | 16.46 | 16.32 | 16.46 | 16.46 | 700 |
| 28 feb 2024 | 16.90 | 16.90 | 16.42 | 16.42 | 16.42 | 5,600 |
| 27 feb 2024 | 17.80 | 17.80 | 16.95 | 16.95 | 16.95 | 2,800 |
| 26 feb 2024 | 16.54 | 17.68 | 16.54 | 17.68 | 17.68 | 1,200 |
| 23 feb 2024 | 17.32 | 17.32 | 17.05 | 17.25 | 17.25 | 700 |
| 22 feb 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - |
| 21 feb 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - |
| 20 feb 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 1,000 |
| 16 feb 2024 | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | 1,000 |
| 15 feb 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 400 |
| 14 feb 2024 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | 200 |
| 13 feb 2024 | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | - |
| 12 feb 2024 | 18.00 | 18.42 | 18.00 | 18.42 | 18.42 | 300 |
| 09 feb 2024 | 18.10 | 18.10 | 17.61 | 17.61 | 17.61 | 700 |
| 08 feb 2024 | 17.00 | 17.11 | 16.90 | 16.98 | 16.98 | 26,500 |
| 07 feb 2024 | 16.04 | 16.04 | 16.00 | 16.00 | 16.00 | 1,800 |
| 06 feb 2024 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | - |
| 05 feb 2024 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | - |
| 02 feb 2024 | 16.15 | 16.29 | 16.15 | 16.29 | 16.29 | 1,700 |
| 01 feb 2024 | 16.57 | 16.57 | 16.15 | 16.15 | 16.15 | 13,300 |
| 31 ene 2024 | 16.58 | 17.15 | 16.47 | 16.47 | 16.47 | 2,700 |
| 30 ene 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 600 |
| 29 ene 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 15,700 |
| 26 ene 2024 | 16.87 | 16.87 | 16.80 | 16.80 | 16.80 | 21,100 |
| 25 ene 2024 | 17.66 | 17.66 | 17.10 | 17.45 | 17.45 | 1,200 |
| 24 ene 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 300 |
| 23 ene 2024 | 17.08 | 18.01 | 17.08 | 18.01 | 18.01 | 1,300 |
| 22 ene 2024 | 17.85 | 17.85 | 17.70 | 17.70 | 17.70 | 31,800 |
| 19 ene 2024 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | 500 |
| 18 ene 2024 | 16.19 | 16.60 | 15.85 | 16.60 | 16.60 | 600 |
| 17 ene 2024 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | 100 |
| 16 ene 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - |
| 12 ene 2024 | 17.13 | 17.13 | 16.40 | 16.40 | 16.40 | 12,200 |
| 11 ene 2024 | 16.49 | 16.49 | 16.28 | 16.35 | 16.35 | 1,600 |
| 10 ene 2024 | 17.00 | 17.00 | 16.10 | 16.10 | 16.10 | 500 |
| 09 ene 2024 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | 100 |
| 08 ene 2024 | 16.54 | 16.96 | 16.54 | 16.96 | 16.96 | 400 |
| 05 ene 2024 | 17.57 | 17.57 | 17.57 | 17.57 | 17.57 | - |
| 04 ene 2024 | 17.57 | 17.57 | 17.57 | 17.57 | 17.57 | 17,300 |
| 03 ene 2024 | 17.46 | 17.64 | 17.46 | 17.57 | 17.57 | 600 |
| 02 ene 2024 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | 100 |
| 29 dic 2023 | 17.39 | 18.05 | 17.39 | 18.05 | 18.05 | 3,800 |
| 28 dic 2023 | 18.15 | 18.15 | 18.14 | 18.14 | 18.14 | 400 |
| 27 dic 2023 | 18.03 | 18.15 | 18.03 | 18.15 | 18.15 | 1,100 |
| 26 dic 2023 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | 8,700 |
| 22 dic 2023 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | 2,300 |
| 21 dic 2023 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | 200 |
| 20 dic 2023 | 17.68 | 17.68 | 17.63 | 17.63 | 17.63 | 83,000 |
| 19 dic 2023 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | 200 |
| 18 dic 2023 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | 107,900 |
| 15 dic 2023 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 600 |
| 14 dic 2023 | 17.64 | 17.77 | 17.34 | 17.34 | 17.34 | 81,300 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.