Scarica l'app Stockscreener
4.939
1.63%
0.079
Dopo l'orario di chiusura:
4.94
0.001
+0.02%
Storico Dei Prezzi Delle Azioni Di Nissan Motor Co. Ltd. ADR (NSANY)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-05-28 | $5.10 | $4.80 | $0.30 | 142,901.0 | +1.63% |
| 2025-05-23 | $4.89 | $4.83 | $0.0625 | 80,956.0 | -1.02% |
| 2025-05-22 | $4.92 | $4.85 | $0.07 | 149,828.0 | -1.01% |
| 2025-05-21 | $5.26 | $4.96 | $0.30 | 100,710.0 | +0.20% |
| 2025-05-20 | $5.16 | $4.93 | $0.23 | 161,871.0 | +0.10% |
| 2025-05-19 | $4.98 | $4.79 | $0.19 | 269,683.0 | +0.92% |
| 2025-05-16 | $4.90 | $4.75 | $0.15 | 166,907.0 | +4.93% |
| 2025-05-15 | $4.71 | $4.60 | $0.11 | 128,320.0 | -0.53% |
| 2025-05-14 | $4.85 | $4.67 | $0.18 | 222,809.0 | +0.11% |
| 2025-05-13 | $4.88 | $4.59 | $0.29 | 392,712.0 | -3.30% |
| 2025-05-12 | $4.93 | $4.76 | $0.168 | 142,106.0 | +3.63% |
| 2025-05-09 | $4.87 | $4.66 | $0.21 | 145,657.0 | +0.78% |
| 2025-05-08 | $4.68 | $4.63 | $0.05 | 107,917.0 | -0.77% |
| 2025-05-07 | $4.84 | $4.55 | $0.29 | 337,323.0 | -2.90% |
| 2025-05-06 | $4.84 | $4.64 | $0.205 | 155,233.0 | -0.21% |
| 2025-05-05 | $4.87 | $4.71 | $0.15 | 157,688.0 | +0.84% |
| 2025-05-02 | $4.82 | $4.75 | $0.065 | 248,695.0 | -0.42% |
| 2025-05-01 | $4.92 | $4.58 | $0.3399 | 542,946.0 | +1.69% |
| 2025-04-30 | $4.97 | $4.66 | $0.31 | 340,752.0 | -1.46% |
| 2025-04-29 | $4.97 | $4.76 | $0.21 | 186,745.0 | +0.42% |
Nissan Motor Co. Ltd. ADR Stock (NSANY) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Nissan Motor Co. Ltd. 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 NSANY. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Nissan Motor Co. Ltd. ADR fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Nissan Motor Co. Ltd. ADR Storia dei prezzi delle azioni (NSANY) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-05 | $5.26 | $4.55 | $0.71 | 3,654,262.0 | +4.42% |
| 2025-04 | $5.10 | $4.22 | $0.88 | 12,550,730.0 | -7.62% |
| 2025-03 | $5.99 | $5.04 | $0.945 | 4,240,932.0 | -10.49% |
| 2025-02 | $6.10 | $5.00 | $1.10 | 6,610,267.0 | +5.45% |
| 2025-01 | $6.32 | $5.24 | $1.08 | 10,494,505.0 | -10.78% |
Nissan Motor Co. Ltd. ADR Storia dei prezzi delle azioni (NSANY) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-12 | $7.11 | $4.41 | $2.70 | 17,920,386.0 | +24.79% |
| 2024-11 | $5.70 | $4.75 | $0.95 | 10,852,158.0 | -9.19% |
| 2024-10 | $5.80 | $5.20 | $0.60 | 9,006,431.0 | -5.83% |
| 2024-09 | $5.95 | $5.46 | $0.4865 | 6,619,580.0 | -4.29% |
| 2024-08 | $6.35 | $5.45 | $0.90 | 8,560,241.0 | -6.87% |
| 2024-07 | $7.20 | $6.10 | $1.10 | 4,793,314.0 | -6.48% |
| 2024-06 | $7.27 | $6.54 | $0.73 | 4,584,593.0 | -4.90% |
| 2024-05 | $7.75 | $7.00 | $0.755 | 3,424,378.0 | -1.65% |
| 2024-04 | $8.13 | $6.85 | $1.28 | 2,966,401.0 | -8.45% |
| 2024-03 | $8.79 | $7.11 | $1.68 | 3,458,354.0 | +1.02% |
| 2024-02 | $8.39 | $7.05 | $1.34 | 3,045,767.0 | -0.13% |
| 2024-01 | $8.05 | $7.55 | $0.50 | 1,975,769.0 | +0.33% |
Nissan Motor Co. Ltd. ADR Storia dei prezzi delle azioni (NSANY) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $8.07 | $7.47 | $0.60 | 2,109,954.0 | -1.21% |
| 2023-11 | $8.56 | $7.66 | $0.8994 | 1,826,929.0 | +3.12% |
| 2023-10 | $8.90 | $7.51 | $1.39 | 1,246,358.0 | -12.91% |
| 2023-09 | $9.65 | $8.43 | $1.22 | 1,033,067.0 | +3.52% |
| 2023-08 | $9.00 | $8.00 | $1.00 | 1,393,613.0 | -3.29% |
| 2023-07 | $9.45 | $8.00 | $1.45 | 2,101,897.0 | +7.69% |
| 2023-06 | $8.20 | $7.41 | $0.79 | 1,571,941.0 | +10.08% |
| 2023-05 | $8.00 | $7.14 | $0.86 | 1,527,111.0 | +2.48% |
| 2023-04 | $7.80 | $7.05 | $0.75 | 1,362,707.0 | -4.10% |
| 2023-03 | $8.33 | $6.85 | $1.48 | 1,617,444.0 | -3.20% |
| 2023-02 | $8.03 | $7.02 | $1.01 | 2,238,734.0 | +8.43% |
| 2023-01 | $7.22 | $6.20 | $1.02 | 2,506,291.0 | +14.84% |
0.25%
4.41%
Capitalizzazione:
|
Volume (24 ore):