OTC Link
Datos históricos de Nitto Denko Corporation
Nitto Denko Corporation · NDEKY
$22.88
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:21:10 UTC
- Variación en el periodo
- −4.79%
- Máximo
- US$26.48
- 24 de octubre de 2025
- Mínimo
- US$17.75
- 9 de junio de 2026
- Volumen medio diario
- 0.09 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 22.86 | 23.30 | 22.56 | 22.88 | +2.97% | 23,806 |
| 8 oct 2026 | 23.16 | 23.16 | 22.15 | 22.22 | −0.45% | 31,271 |
| 7 oct 2026 | 22.55 | 23.46 | 21.67 | 22.32 | −2.11% | 63,939 |
| 6 oct 2026 | 21.99 | 23.41 | 21.94 | 22.80 | +1.13% | 35,359 |
| 5 oct 2026 | 22.40 | 23.23 | 22.40 | 22.55 | +0.24% | 305,440 |
| 2 oct 2026 | 21.39 | 22.65 | 21.39 | 22.49 | +1.12% | 652,708 |
| 1 oct 2026 | 23.00 | 23.00 | 21.45 | 22.24 | +0.63% | 556,079 |
| 30 sep 2026 | 22.99 | 22.99 | 22.10 | 22.10 | −2.04% | 279,441 |
| 29 sep 2026 | 22.55 | 23.00 | 22.20 | 22.56 | +2.22% | 33,680 |
| 28 sep 2026 | 22.60 | 23.00 | 22.01 | 22.07 | −2.52% | 45,406 |
| 25 sep 2026 | 22.33 | 23.00 | 22.26 | 22.64 | +0.85% | 92,699 |
| 24 sep 2026 | 21.27 | 23.00 | 21.27 | 22.45 | +3.60% | 1.37 M |
| 23 sep 2026 | 22.70 | 22.70 | 21.00 | 21.67 | −0.60% | 75,794 |
| 22 sep 2026 | 22.10 | 22.77 | 21.63 | 21.80 | −0.55% | 25,452 |
| 21 sep 2026 | 20.69 | 21.95 | 20.69 | 21.92 | +2.29% | 35,130 |
| 18 sep 2026 | 21.34 | 21.61 | 21.34 | 21.43 | −2.32% | 38,653 |
| 17 sep 2026 | 21.10 | 21.99 | 21.10 | 21.94 | +2.67% | 53,440 |
| 16 sep 2026 | 21.64 | 21.64 | 21.30 | 21.37 | +2.89% | 29,762 |
| 15 sep 2026 | 20.03 | 21.51 | 20.03 | 20.77 | −0.62% | 46,111 |
| 14 sep 2026 | 21.74 | 21.74 | 20.10 | 20.90 | −0.19% | 91,407 |
| 11 sep 2026 | 20.78 | 20.97 | 20.00 | 20.94 | +2.40% | 54,674 |
| 10 sep 2026 | 21.03 | 21.03 | 20.16 | 20.45 | +0.05% | 55,382 |
| 9 sep 2026 | 21.42 | 21.42 | 20.44 | 20.44 | −0.92% | 37,854 |
| 8 sep 2026 | 20.62 | 21.13 | 20.48 | 20.63 | −6.61% | 35,429 |
| 4 sep 2026 | 22.26 | 22.26 | 21.87 | 22.09 | −0.54% | 58,093 |
| 3 sep 2026 | 22.18 | 22.32 | 22.09 | 22.21 | +1.55% | 32,896 |
| 2 sep 2026 | 21.83 | 21.95 | 21.78 | 21.87 | −0.64% | 29,699 |
| 1 sep 2026 | 21.96 | 22.15 | 21.96 | 22.01 | +0.96% | 27,197 |
| 31 ago 2026 | 21.88 | 21.91 | 21.77 | 21.80 | +1.28% | 28,491 |
| 28 ago 2026 | 21.79 | 21.79 | 21.49 | 21.53 | +0.44% | 18,072 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.