Advertisement
U.S. Markets closed
S&P Futures
5,885.25 -7.25 (-0.12%) Dow Futures
43,032.00 -137.00 (-0.32%) Nasdaq Futures
20,505.75 -36.25 (-0.18%) Russell 2000 Futures
2,244.10 -2.10 (-0.09%) Crude Oil
72.24 +0.15 (+0.21%) Gold
2,759.00 -0.80 (-0.03%)
NUTEX Investments Public Limited Company (NUTEX.BD)
Budapest - Budapest Delayed Price. Currency in HUF
Follow
At close: 04:59PM CEST
Advertisement
Time Period:
Oct 23, 2023 - Oct 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in HUFDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 22, 2024 | 19.20 | 19.50 | 18.60 | 19.30 | 19.30 | 315,127 |
| Oct 21, 2024 | 18.90 | 19.35 | 18.50 | 19.35 | 19.35 | 206,600 |
| Oct 18, 2024 | 18.65 | 19.30 | 18.35 | 19.25 | 19.25 | 176,000 |
| Oct 17, 2024 | 19.35 | 19.35 | 18.60 | 19.00 | 19.00 | 16,346 |
| Oct 16, 2024 | 18.95 | 19.50 | 18.95 | 19.50 | 19.50 | 50,000 |
| Oct 15, 2024 | 19.35 | 19.50 | 18.60 | 18.75 | 18.75 | 84,289 |
| Oct 14, 2024 | 19.00 | 19.90 | 17.90 | 19.30 | 19.30 | 816,607 |
| Oct 11, 2024 | 19.30 | 19.30 | 18.20 | 18.90 | 18.90 | 18,175 |
| Oct 10, 2024 | 19.25 | 19.50 | 18.85 | 19.40 | 19.40 | 200,500 |
| Oct 09, 2024 | 19.70 | 20.30 | 19.20 | 19.70 | 19.70 | 1,068,885 |
| Oct 08, 2024 | 18.40 | 19.85 | 17.80 | 19.80 | 19.80 | 1,217,842 |
| Oct 07, 2024 | 18.40 | 18.50 | 17.80 | 18.35 | 18.35 | 24,957 |
| Oct 04, 2024 | 17.90 | 18.40 | 17.45 | 18.40 | 18.40 | 216,198 |
| Oct 03, 2024 | 18.10 | 18.20 | 17.50 | 17.90 | 17.90 | 122,868 |
| Oct 02, 2024 | 18.05 | 18.50 | 17.15 | 18.00 | 18.00 | 522,157 |
| Oct 01, 2024 | 18.50 | 18.65 | 18.05 | 18.65 | 18.65 | 345,350 |
| Sep 30, 2024 | 18.95 | 19.10 | 18.60 | 18.90 | 18.90 | 379,267 |
| Sep 27, 2024 | 19.00 | 19.10 | 18.55 | 18.95 | 18.95 | 72,800 |
| Sep 26, 2024 | 19.10 | 19.25 | 18.60 | 19.10 | 19.10 | 323,620 |
| Sep 25, 2024 | 18.75 | 19.25 | 18.45 | 19.10 | 19.10 | 240,407 |
| Sep 24, 2024 | 18.90 | 19.40 | 18.45 | 18.75 | 18.75 | 171,324 |
| Sep 23, 2024 | 19.50 | 19.70 | 19.00 | 19.60 | 19.60 | 77,342 |
| Sep 20, 2024 | 18.95 | 19.70 | 18.55 | 19.70 | 19.70 | 169,000 |
| Sep 19, 2024 | 18.55 | 19.40 | 18.30 | 19.00 | 19.00 | 61,700 |
| Sep 18, 2024 | 18.85 | 18.95 | 18.30 | 18.95 | 18.95 | 100,860 |
| Sep 17, 2024 | 19.45 | 19.90 | 18.85 | 19.35 | 19.35 | 70,048 |
| Sep 16, 2024 | 19.50 | 20.00 | 18.85 | 19.45 | 19.45 | 72,077 |
| Sep 13, 2024 | 20.00 | 20.00 | 18.75 | 19.40 | 19.40 | 80,880 |
| Sep 12, 2024 | 18.90 | 20.50 | 18.50 | 19.50 | 19.50 | 1,661,231 |
| Sep 11, 2024 | 17.50 | 19.30 | 17.50 | 18.90 | 18.90 | 1,105,712 |
| Sep 10, 2024 | 17.70 | 18.00 | 17.00 | 17.65 | 17.65 | 326,370 |
| Sep 09, 2024 | 17.35 | 17.80 | 17.20 | 17.60 | 17.60 | 85,609 |
| Sep 06, 2024 | 18.00 | 18.00 | 16.85 | 17.90 | 17.90 | 562,320 |
| Sep 05, 2024 | 18.20 | 18.20 | 18.00 | 18.00 | 18.00 | 15,650 |
| Sep 04, 2024 | 18.00 | 18.55 | 17.40 | 17.65 | 17.65 | 850,560 |
| Sep 03, 2024 | 18.25 | 18.50 | 18.00 | 18.15 | 18.15 | 467,193 |
| Sep 02, 2024 | 19.55 | 19.55 | 18.00 | 18.75 | 18.75 | 1,228,399 |
| Aug 30, 2024 | 19.80 | 20.00 | 18.40 | 19.00 | 19.00 | 880,236 |
| Aug 29, 2024 | 20.00 | 21.00 | 19.80 | 19.90 | 19.90 | 1,469,582 |
| Aug 28, 2024 | 19.45 | 19.75 | 18.60 | 19.70 | 19.70 | 1,018,399 |
| Aug 27, 2024 | 20.10 | 20.70 | 19.20 | 19.50 | 19.50 | 1,322,934 |
| Aug 26, 2024 | 22.00 | 22.20 | 19.80 | 20.40 | 20.40 | 2,900,746 |
| Aug 23, 2024 | 20.70 | 22.40 | 19.90 | 21.80 | 21.80 | 5,708,506 |
| Aug 22, 2024 | 21.40 | 21.50 | 20.00 | 20.90 | 20.90 | 2,245,780 |
| Aug 21, 2024 | 20.20 | 22.00 | 20.00 | 21.20 | 21.20 | 4,398,767 |
| Aug 16, 2024 | 19.10 | 20.50 | 19.00 | 19.90 | 19.90 | 3,696,930 |
| Aug 15, 2024 | 18.00 | 19.50 | 17.20 | 19.00 | 19.00 | 2,392,871 |
| Aug 14, 2024 | 17.90 | 18.50 | 17.40 | 17.85 | 17.85 | 913,654 |
| Aug 13, 2024 | 17.50 | 18.40 | 17.05 | 17.70 | 17.70 | 958,247 |
| Aug 12, 2024 | 18.60 | 19.75 | 17.50 | 17.50 | 17.50 | 2,807,246 |
| Aug 09, 2024 | 16.85 | 21.00 | 16.00 | 18.50 | 18.50 | 8,804,126 |
| Aug 08, 2024 | 13.80 | 17.00 | 13.50 | 16.80 | 16.80 | 1,958,872 |
| Aug 07, 2024 | 13.80 | 14.00 | 13.75 | 14.00 | 14.00 | 108,070 |
| Aug 06, 2024 | 13.85 | 14.00 | 13.50 | 13.85 | 13.85 | 223,671 |
| Aug 05, 2024 | 14.00 | 14.00 | 13.40 | 13.85 | 13.85 | 1,091,205 |
| Aug 02, 2024 | 14.15 | 14.30 | 13.90 | 14.05 | 14.05 | 477,465 |
| Aug 01, 2024 | 14.30 | 14.30 | 14.15 | 14.20 | 14.20 | 159,960 |
| Jul 31, 2024 | 14.15 | 14.45 | 14.15 | 14.45 | 14.45 | 40,000 |
| Jul 30, 2024 | 14.50 | 14.50 | 14.05 | 14.40 | 14.40 | 105,055 |
| Jul 29, 2024 | 14.10 | 14.40 | 14.05 | 14.10 | 14.10 | 100,732 |
| Jul 26, 2024 | 14.50 | 14.55 | 14.15 | 14.20 | 14.20 | 131,264 |
| Jul 25, 2024 | 14.45 | 14.45 | 14.15 | 14.20 | 14.20 | 20,050 |
| Jul 24, 2024 | 14.45 | 14.45 | 14.10 | 14.20 | 14.20 | 73,686 |
| Jul 23, 2024 | 14.70 | 14.75 | 14.30 | 14.45 | 14.45 | 24,000 |
| Jul 22, 2024 | 14.80 | 14.90 | 14.20 | 14.70 | 14.70 | 247,356 |
| Jul 19, 2024 | 14.70 | 14.85 | 14.25 | 14.85 | 14.85 | 93,048 |
| Jul 18, 2024 | 14.50 | 14.80 | 14.40 | 14.75 | 14.75 | 64,800 |
| Jul 17, 2024 | 14.75 | 15.25 | 14.60 | 14.60 | 14.60 | 408,104 |
| Jul 16, 2024 | 14.60 | 14.60 | 14.15 | 14.50 | 14.50 | 168,785 |
| Jul 15, 2024 | 14.95 | 14.95 | 14.20 | 14.40 | 14.40 | 325,225 |
| Jul 12, 2024 | 14.60 | 14.95 | 14.30 | 14.95 | 14.95 | 213,301 |
| Jul 11, 2024 | 15.45 | 15.45 | 14.55 | 15.00 | 15.00 | 96,706 |
| Jul 10, 2024 | 15.15 | 15.60 | 15.15 | 15.15 | 15.15 | 141,978 |
| Jul 09, 2024 | 14.85 | 15.50 | 14.85 | 15.45 | 15.45 | 524,175 |
| Jul 08, 2024 | 14.55 | 14.95 | 14.50 | 14.80 | 14.80 | 280,990 |
| Jul 05, 2024 | 14.50 | 14.60 | 14.40 | 14.55 | 14.55 | 54,505 |
| Jul 04, 2024 | 14.50 | 14.50 | 14.30 | 14.50 | 14.50 | 16,082 |
| Jul 03, 2024 | 14.55 | 14.55 | 14.25 | 14.25 | 14.25 | 20,100 |
| Jul 02, 2024 | 14.50 | 14.60 | 14.25 | 14.60 | 14.60 | 166,100 |
| Jul 01, 2024 | 14.55 | 14.60 | 14.25 | 14.50 | 14.50 | 146,898 |
| Jun 28, 2024 | 14.45 | 14.60 | 14.30 | 14.30 | 14.30 | 184,399 |
| Jun 27, 2024 | 14.35 | 14.50 | 14.20 | 14.40 | 14.40 | 112,700 |
| Jun 26, 2024 | 14.15 | 14.50 | 14.00 | 14.40 | 14.40 | 470,991 |
| Jun 25, 2024 | 13.80 | 14.55 | 13.80 | 14.50 | 14.50 | 1,006,866 |
| Jun 24, 2024 | 13.85 | 14.00 | 13.70 | 13.80 | 13.80 | 166,177 |
| Jun 21, 2024 | 13.95 | 14.15 | 13.75 | 14.15 | 14.15 | 100,393 |
| Jun 20, 2024 | 14.15 | 14.20 | 13.70 | 13.75 | 13.75 | 322,554 |
| Jun 19, 2024 | 14.00 | 14.15 | 13.75 | 14.10 | 14.10 | 352,253 |
| Jun 18, 2024 | 14.20 | 14.20 | 13.85 | 14.00 | 14.00 | 150,859 |
| Jun 17, 2024 | 14.20 | 14.20 | 13.90 | 14.20 | 14.20 | 145,670 |
| Jun 14, 2024 | 14.30 | 14.30 | 13.90 | 14.15 | 14.15 | 354,102 |
| Jun 13, 2024 | 14.50 | 14.55 | 13.95 | 14.30 | 14.30 | 587,766 |
| Jun 12, 2024 | 14.35 | 14.50 | 14.00 | 14.50 | 14.50 | 244,520 |
| Jun 11, 2024 | 14.50 | 14.50 | 14.10 | 14.35 | 14.35 | 40,542 |
| Jun 10, 2024 | 14.30 | 14.60 | 13.90 | 14.60 | 14.60 | 744,455 |
| Jun 07, 2024 | 14.75 | 14.75 | 14.20 | 14.55 | 14.55 | 60,800 |
| Jun 06, 2024 | 14.70 | 14.70 | 14.20 | 14.60 | 14.60 | 37,699 |
| Jun 05, 2024 | 14.80 | 14.80 | 14.25 | 14.80 | 14.80 | 10,651 |
| Jun 04, 2024 | 14.60 | 15.40 | 14.10 | 14.65 | 14.65 | 2,962,896 |
| Jun 03, 2024 | 14.00 | 14.70 | 13.80 | 14.65 | 14.65 | 790,453 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.