Deutsche Märkte öffnen in 1 Stunde 52 Minute

Nexa Resources S.A. (NEXA)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
5,34+0,06 (+1,14%)
Börsenschluss: 01:00PM EST
Zeitraum:
28. Nov. 2021 - 28. Nov. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
28. Nov. 2022------
25. Nov. 20225,325,465,295,345,3433.100
23. Nov. 20225,205,335,205,285,2823.500
22. Nov. 20225,095,344,905,295,2963.200
21. Nov. 20225,085,084,845,035,0389.700
18. Nov. 20225,045,144,985,145,1469.700
17. Nov. 20225,105,134,955,045,0458.200
16. Nov. 20225,405,475,075,135,13136.200
15. Nov. 20225,595,725,355,415,4186.400
14. Nov. 20225,275,495,235,475,47112.700
11. Nov. 20224,895,344,895,295,29182.400
10. Nov. 20224,795,014,774,814,81105.800
09. Nov. 20224,684,964,554,614,61119.500
08. Nov. 20224,624,824,524,744,74119.600
07. Nov. 20224,864,944,554,614,61226.400
04. Nov. 20224,594,944,594,814,81219.500
03. Nov. 20224,434,474,274,474,47272.500
02. Nov. 20224,784,884,434,494,49309.400
01. Nov. 20225,105,144,754,794,79308.100
31. Okt. 20225,065,234,865,025,021.498.700
28. Okt. 20225,655,864,985,185,18492.500
27. Okt. 20226,006,075,785,865,86165.500
26. Okt. 20225,996,195,875,975,97226.400
25. Okt. 20225,766,085,745,935,93161.300
24. Okt. 20225,655,945,595,785,78186.000
21. Okt. 20225,455,755,425,685,6875.300
20. Okt. 20225,415,685,405,435,4374.200
19. Okt. 20225,645,785,335,425,42136.800
18. Okt. 20225,595,985,525,855,85232.800
17. Okt. 20225,415,645,395,505,50151.100
14. Okt. 20225,495,655,245,335,33162.400
13. Okt. 20225,325,625,225,585,58113.600
12. Okt. 20225,465,525,315,485,4867.200
11. Okt. 20225,475,655,385,525,5254.000
10. Okt. 20225,665,725,495,505,5063.200
07. Okt. 20225,705,835,625,715,71135.200
06. Okt. 20225,745,815,635,795,7959.800
05. Okt. 20225,705,845,615,825,8263.900
04. Okt. 20225,745,875,585,835,83324.000
03. Okt. 20225,295,805,255,585,58152.900
30. Sept. 20224,965,284,965,165,16186.000
29. Sept. 20225,095,164,824,964,96144.100
28. Sept. 20224,895,154,895,155,1576.400
27. Sept. 20224,985,044,854,884,8879.300
26. Sept. 20225,055,214,904,934,9399.300
23. Sept. 20225,495,495,125,185,18117.900
22. Sept. 20225,525,815,495,655,65165.100
21. Sept. 20225,685,795,435,585,58126.700
20. Sept. 20225,345,805,335,615,61442.600
19. Sept. 20225,005,574,965,345,34506.500
16. Sept. 20225,555,574,984,984,981.302.100
15. Sept. 20225,205,355,135,295,29167.400
14. Sept. 20225,225,465,145,195,19186.300
13. Sept. 20225,525,535,115,165,16183.200
12. Sept. 20225,215,955,215,515,51314.400
09. Sept. 20225,165,325,065,155,15247.800
08. Sept. 20225,065,295,005,025,02181.400
07. Sept. 20225,265,265,025,065,06173.900
06. Sept. 20225,535,635,255,355,3564.300
02. Sept. 20225,425,695,425,555,5550.100
01. Sept. 20225,585,685,205,365,36163.600
31. Aug. 20225,685,875,575,685,6852.700
30. Aug. 20225,955,955,625,665,6678.800
29. Aug. 20225,926,185,895,985,98101.300
26. Aug. 20226,026,185,825,965,96126.700
25. Aug. 20226,356,455,996,016,01195.600
24. Aug. 20226,056,356,016,226,22274.200
23. Aug. 20225,966,255,966,016,01384.000
22. Aug. 20226,056,175,925,995,99112.700
19. Aug. 20226,306,356,106,106,1037.700
18. Aug. 20226,506,796,356,426,4268.100
17. Aug. 20227,207,216,566,586,58161.100
16. Aug. 20227,047,597,047,367,36179.000
15. Aug. 20227,047,196,767,057,0574.700
12. Aug. 20226,817,206,767,207,2075.700
11. Aug. 20226,606,806,606,806,8051.000
10. Aug. 20226,436,626,386,536,5336.600
09. Aug. 20226,696,696,186,376,3747.700
08. Aug. 20226,797,006,526,646,6435.900
05. Aug. 20226,476,746,476,676,6753.300
04. Aug. 20226,346,556,206,516,5135.600
03. Aug. 20226,496,496,136,326,3243.700
02. Aug. 20226,456,546,336,446,4443.600
01. Aug. 20226,696,696,286,466,46103.500
29. Juli 20226,096,786,096,676,6798.600
28. Juli 20225,886,105,716,026,0255.300
27. Juli 20225,555,925,485,795,7966.800
26. Juli 20225,385,605,295,575,5793.700
25. Juli 20225,325,465,215,345,3454.900
22. Juli 20225,375,475,245,305,3057.600
21. Juli 20225,505,505,205,355,3552.100
20. Juli 20225,425,585,335,465,4680.800
19. Juli 20225,345,465,295,415,4181.300
18. Juli 20225,305,535,285,325,3292.600
15. Juli 20225,245,285,015,205,2050.200
14. Juli 20225,165,174,955,155,15106.600
13. Juli 20225,215,445,165,355,35136.800
12. Juli 20225,335,545,205,305,30184.400
11. Juli 20225,755,945,365,395,39127.200
08. Juli 20226,136,165,815,895,8983.500
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...