Scarica l'app Stockscreener
5.9259
0.45%
+0.0259
Panoramica
Notizia
Cronologia dei prezzi
Catena di opzioni
Forum
Previsione
Frazionamento azionario
Storia dei dividendi
Storico Dei Prezzi Delle Azioni Di Nomura Holdings Inc. ADR (NMR)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-05-17 | $5.94 | $5.91 | $0.035 | 219,474.0 | +0.42% |
| 2024-05-16 | $5.97 | $5.89 | $0.08 | 927,810.0 | +1.90% |
| 2024-05-15 | $5.79 | $5.73 | $0.06 | 886,693.0 | +1.22% |
| 2024-05-14 | $5.72 | $5.66 | $0.06 | 1,058,697.0 | +0.18% |
| 2024-05-13 | $5.75 | $5.70 | $0.05 | 785,709.0 | -0.17% |
| 2024-05-10 | $5.75 | $5.71 | $0.04 | 372,122.0 | +0.18% |
| 2024-05-09 | $5.73 | $5.68 | $0.05 | 1,395,736.0 | -1.55% |
| 2024-05-08 | $5.82 | $5.77 | $0.05 | 1,241,189.0 | -3.01% |
| 2024-05-07 | $6.02 | $5.96 | $0.0599 | 1,377,185.0 | +1.87% |
| 2024-05-06 | $5.89 | $5.80 | $0.085 | 1,814,784.0 | +0.86% |
| 2024-05-03 | $5.84 | $5.77 | $0.07 | 1,763,674.0 | +1.39% |
| 2024-05-02 | $5.76 | $5.69 | $0.07 | 1,246,121.0 | +3.05% |
| 2024-05-01 | $5.64 | $5.50 | $0.14 | 2,369,214.0 | -2.45% |
| 2024-04-30 | $5.78 | $5.71 | $0.065 | 2,440,879.0 | -3.38% |
| 2024-04-29 | $5.93 | $5.82 | $0.115 | 1,641,877.0 | +1.55% |
| 2024-04-26 | $5.86 | $5.76 | $0.10 | 805,898.0 | +0.17% |
| 2024-04-25 | $5.84 | $5.75 | $0.09 | 1,556,015.0 | -1.69% |
| 2024-04-24 | $5.95 | $5.89 | $0.0549 | 880,973.0 | +0.34% |
| 2024-04-23 | $5.92 | $5.88 | $0.04 | 1,252,040.0 | +0.17% |
| 2024-04-22 | $5.92 | $5.83 | $0.09 | 2,026,362.0 | +1.91% |
| 2024-04-19 | $5.80 | $5.70 | $0.0967 | 2,374,216.0 | -1.70% |
| 2024-04-18 | $5.92 | $5.85 | $0.07 | 1,541,356.0 | +0.17% |
| 2024-04-17 | $5.90 | $5.84 | $0.06 | 2,335,842.0 | -1.01% |
Nomura Holdings Inc. ADR Stock (NMR) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Nomura Holdings Inc. ADR nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni NMR. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Nomura Holdings Inc. ADR fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Nomura Holdings Inc. ADR Storia dei prezzi delle azioni (NMR) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-05 | $6.02 | $5.50 | $0.52 | 15,458,408.0 | +3.77% |
| 2024-04 | $6.30 | $5.70 | $0.6017 | 37,716,547.0 | -11.06% |
| 2024-03 | $6.62 | $5.78 | $0.8375 | 48,867,757.0 | +12.24% |
| 2024-02 | $5.78 | $5.35 | $0.43 | 64,836,560.0 | -0.35% |
| 2024-01 | $5.91 | $4.43 | $1.48 | 167,699,905.0 | +27.27% |
Nomura Holdings Inc. ADR Storia dei prezzi delle azioni (NMR) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $4.54 | $4.06 | $0.48 | 75,483,132.0 | +9.73% |
| 2023-11 | $4.21 | $3.90 | $0.31 | 139,202,771.0 | +6.20% |
| 2023-10 | $4.13 | $3.75 | $0.38 | 209,163,286.0 | -3.73% |
| 2023-09 | $4.47 | $3.94 | $0.5299 | 89,644,154.0 | +3.61% |
| 2023-08 | $4.08 | $3.63 | $0.45 | 32,763,549.0 | -7.18% |
| 2023-07 | $4.22 | $3.79 | $0.43 | 7,637,364.0 | +9.14% |
| 2023-06 | $4.01 | $3.53 | $0.48 | 19,827,064.0 | +9.12% |
| 2023-05 | $3.68 | $3.38 | $0.30 | 32,002,655.0 | -1.40% |
| 2023-04 | $3.94 | $3.54 | $0.40 | 12,566,996.0 | -6.32% |
| 2023-03 | $4.13 | $3.60 | $0.53 | 19,212,665.0 | -7.77% |
| 2023-02 | $4.23 | $3.93 | $0.30 | 16,439,573.0 | +1.98% |
| 2023-01 | $4.07 | $3.69 | $0.38 | 22,855,446.0 | +7.73% |
Nomura Holdings Inc. ADR Storia dei prezzi delle azioni (NMR) 2022
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2022-12 | $3.75 | $3.49 | $0.26 | 21,531,745.0 | +2.46% |
| 2022-11 | $3.66 | $3.00 | $0.665 | 31,639,297.0 | +12.27% |
| 2022-10 | $3.42 | $3.15 | $0.27 | 45,917,279.0 | -1.21% |
| 2022-09 | $3.66 | $3.26 | $0.40 | 48,082,302.0 | -9.09% |
| 2022-08 | $3.86 | $3.38 | $0.4795 | 24,702,044.0 | -5.22% |
| 2022-07 | $3.87 | $3.58 | $0.28 | 21,115,000.0 | +6.98% |
| 2022-06 | $3.98 | $3.52 | $0.46 | 25,672,905.0 | -8.44% |
| 2022-05 | $3.96 | $3.57 | $0.39 | 24,393,402.0 | +3.44% |
| 2022-04 | $4.30 | $3.67 | $0.625 | 31,712,046.0 | -10.43% |
| 2022-03 | $4.57 | $4.09 | $0.48 | 24,152,289.0 | -7.86% |
| 2022-02 | $4.87 | $4.38 | $0.49 | 22,509,992.0 | +3.15% |
| 2022-01 | $4.75 | $4.33 | $0.425 | 19,326,614.0 | +2.54% |
12.43%
0.59%
Capitalizzazione:
|
Volume (24 ore):