Mercado fechado

Nicholas II I (NCTWX)

Nasdaq - Nasdaq Preço Adiado. Moeda em USD.
Adicionar à lista
33,86+0,15 (+0,44%)
No fechamento: 08:01PM EDT
Período:
22 de jun. de 2023 - 22 de jun. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
21 de jun. de 202433,8633,8633,8633,8633,86-
20 de jun. de 202433,7133,7133,7133,7133,71-
18 de jun. de 202433,8033,8033,8033,8033,80-
17 de jun. de 202433,7833,7833,7833,7833,78-
14 de jun. de 202433,5133,5133,5133,5133,51-
13 de jun. de 202433,7333,7333,7333,7333,73-
12 de jun. de 202433,8933,8933,8933,8933,89-
11 de jun. de 202433,5033,5033,5033,5033,50-
10 de jun. de 202433,5333,5333,5333,5333,53-
07 de jun. de 202433,3233,3233,3233,3233,32-
06 de jun. de 202433,4433,4433,4433,4433,44-
05 de jun. de 202433,4633,4633,4633,4633,46-
04 de jun. de 202433,0833,0833,0833,0833,08-
03 de jun. de 202433,1333,1333,1333,1333,13-
31 de mai. de 202433,4033,4033,4033,4033,40-
30 de mai. de 202433,0933,0933,0933,0933,09-
29 de mai. de 202433,2433,2433,2433,2433,24-
28 de mai. de 202433,6133,6133,6133,6133,61-
24 de mai. de 202434,1134,1134,1134,1134,11-
23 de mai. de 202433,8933,8933,8933,8933,89-
22 de mai. de 202434,3134,3134,3134,3134,31-
21 de mai. de 202434,3134,3134,3134,3134,31-
20 de mai. de 202434,5134,5134,5134,5134,51-
17 de mai. de 202434,5034,5034,5034,5034,50-
16 de mai. de 202434,4634,4634,4634,4634,46-
15 de mai. de 202434,5234,5234,5234,5234,52-
14 de mai. de 202434,2034,2034,2034,2034,20-
13 de mai. de 202434,1034,1034,1034,1034,10-
10 de mai. de 202434,1534,1534,1534,1534,15-
09 de mai. de 202433,9433,9433,9433,9433,94-
08 de mai. de 202433,7633,7633,7633,7633,76-
07 de mai. de 202433,8333,8333,8333,8333,83-
06 de mai. de 202433,7333,7333,7333,7333,73-
03 de mai. de 202433,3933,3933,3933,3933,39-
02 de mai. de 202433,1433,1433,1433,1433,14-
01 de mai. de 202433,0733,0733,0733,0733,07-
30 de abr. de 202433,1333,1333,1333,1333,13-
29 de abr. de 202433,6633,6633,6633,6633,66-
26 de abr. de 202433,4733,4733,4733,4733,47-
25 de abr. de 202433,3733,3733,3733,3733,37-
24 de abr. de 202433,4133,4133,4133,4133,41-
23 de abr. de 202433,4433,4433,4433,4433,44-
22 de abr. de 202432,9532,9532,9532,9532,95-
19 de abr. de 202432,6932,6932,6932,6932,69-
18 de abr. de 202432,8432,8432,8432,8432,84-
17 de abr. de 202432,9132,9132,9132,9132,91-
16 de abr. de 202433,1733,1733,1733,1733,17-
15 de abr. de 202433,3133,3133,3133,3133,31-
12 de abr. de 202433,7133,7133,7133,7133,71-
11 de abr. de 202434,2434,2434,2434,2434,24-
10 de abr. de 202434,2734,2734,2734,2734,27-
09 de abr. de 202434,7634,7634,7634,7634,76-
08 de abr. de 202434,5734,5734,5734,5734,57-
05 de abr. de 202434,4734,4734,4734,4734,47-
04 de abr. de 202434,2034,2034,2034,2034,20-
03 de abr. de 202434,7734,7734,7734,7734,77-
02 de abr. de 202434,8634,8634,8634,8634,86-
01 de abr. de 202435,1635,1635,1635,1635,16-
28 de mar. de 202435,5035,5035,5035,5035,50-
27 de mar. de 202435,4335,4335,4335,4335,43-
26 de mar. de 202435,1235,1235,1235,1235,12-
25 de mar. de 202435,0835,0835,0835,0835,08-
22 de mar. de 202435,3035,3035,3035,3035,30-
21 de mar. de 202435,4235,4235,4235,4235,42-
20 de mar. de 202435,1235,1235,1235,1235,12-
19 de mar. de 202434,8834,8834,8834,8834,88-
18 de mar. de 202434,6934,6934,6934,6934,69-
15 de mar. de 202434,6034,6034,6034,6034,60-
14 de mar. de 202434,7434,7434,7434,7434,74-
13 de mar. de 202435,0635,0635,0635,0635,06-
12 de mar. de 202435,0635,0635,0635,0635,06-
11 de mar. de 202434,8434,8434,8434,8434,84-
08 de mar. de 202434,9334,9334,9334,9334,93-
07 de mar. de 202435,1535,1535,1535,1535,15-
06 de mar. de 202434,7634,7634,7634,7634,76-
05 de mar. de 202434,4334,4334,4334,4334,43-
04 de mar. de 202434,8134,8134,8134,8134,81-
01 de mar. de 202434,7634,7634,7634,7634,76-
29 de fev. de 202434,6834,6834,6834,6834,68-
28 de fev. de 202434,4334,4334,4334,4334,43-
27 de fev. de 202434,4034,4034,4034,4034,40-
26 de fev. de 202434,3434,3434,3434,3434,34-
23 de fev. de 202434,2634,2634,2634,2634,26-
22 de fev. de 202434,0234,0234,0234,0234,02-
21 de fev. de 202433,5233,5233,5233,5233,52-
20 de fev. de 202433,7533,7533,7533,7533,75-
16 de fev. de 202433,9933,9933,9933,9933,99-
15 de fev. de 202434,1434,1434,1434,1434,14-
14 de fev. de 202433,9233,9233,9233,9233,92-
13 de fev. de 202433,3233,3233,3233,3233,32-
12 de fev. de 202433,7733,7733,7733,7733,77-
09 de fev. de 202433,8433,8433,8433,8433,84-
08 de fev. de 202433,5933,5933,5933,5933,59-
07 de fev. de 202433,4833,4833,4833,4833,48-
06 de fev. de 202433,1733,1733,1733,1733,17-
05 de fev. de 202433,0533,0533,0533,0533,05-
02 de fev. de 202433,2633,2633,2633,2633,26-
01 de fev. de 202433,2333,2333,2333,2333,23-
31 de jan. de 202432,8132,8132,8132,8132,81-
30 de jan. de 202433,3633,3633,3633,3633,36-
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...