Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
NXST Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 14 Jun 2024 | 150.56 | -2.44 | -1.59% | 152.22 | 152.30 | 149.02 | 386,420 |
| 13 Jun 2024 | 153.00 | -2.89 | -1.85% | 154.99 | 155.17 | 152.08 | 340,584 |
| 12 Jun 2024 | 155.89 | 2.37 | 1.54% | 157.20 | 160.5099 | 155.511 | 468,771 |
| 11 Jun 2024 | 153.52 | -0.30 | -0.20% | 153.48 | 155.71 | 151.89 | 233,774 |
| 10 Jun 2024 | 153.82 | -2.65 | -1.69% | 154.76 | 155.35 | 151.26 | 380,363 |
| 07 Jun 2024 | 156.47 | -0.27 | -0.17% | 155.31 | 158.72 | 154.59 | 195,880 |
| 06 Jun 2024 | 156.74 | -1.60 | -1.01% | 157.11 | 159.445 | 156.38 | 202,656 |
| 05 Jun 2024 | 158.34 | 0.13 | 0.08% | 158.88 | 160.19 | 156.01 | 217,919 |
| 04 Jun 2024 | 158.21 | -4.88 | -2.99% | 162.05 | 162.85 | 157.40 | 676,318 |
| 03 Jun 2024 | 163.09 | -2.60 | -1.57% | 166.74 | 167.225 | 162.56 | 295,176 |
| 31 May 2024 | 165.69 | 2.23 | 1.36% | 163.48 | 165.82 | 162.945 | 437,152 |
| 30 May 2024 | 163.46 | 6.91 | 4.41% | 157.25 | 163.67 | 156.72 | 325,962 |
| 29 May 2024 | 156.55 | -1.17 | -0.74% | 156.06 | 157.335 | 154.5679 | 271,588 |
| 28 May 2024 | 157.72 | -0.53 | -0.33% | 158.56 | 159.865 | 156.89 | 225,495 |
| 24 May 2024 | 158.25 | 0.62 | 0.39% | 159.13 | 159.9483 | 155.95 | 346,509 |
| 23 May 2024 | 157.63 | -3.79 | -2.35% | 161.59 | 161.60 | 157.34 | 279,578 |
| 22 May 2024 | 161.42 | -0.76 | -0.47% | 160.78 | 165.08 | 160.50 | 333,130 |
| 21 May 2024 | 162.18 | -5.03 | -3.01% | 166.00 | 167.58 | 161.90 | 445,649 |
| 20 May 2024 | 167.21 | -2.35 | -1.39% | 169.56 | 170.25 | 166.25 | 260,427 |
| 17 May 2024 | 169.56 | -0.98 | -0.57% | 170.54 | 172.955 | 169.12 | 250,887 |
| 16 May 2024 | 170.54 | -3.42 | -1.97% | 173.87 | 174.00 | 170.34 | 344,097 |
| 15 May 2024 | 173.96 | -5.73 | -3.19% | 181.51 | 182.11 | 172.815 | 358,632 |
| 14 May 2024 | 179.69 | 5.48 | 3.15% | 176.67 | 185.42 | 176.67 | 408,609 |
| 13 May 2024 | 174.21 | 1.91 | 1.11% | 177.38 | 178.00 | 173.775 | 354,954 |
| 10 May 2024 | 172.30 | -5.64 | -3.17% | 178.00 | 178.00 | 171.335 | 341,557 |
| 09 May 2024 | 177.94 | 9.83 | 5.85% | 171.60 | 179.92 | 166.6101 | 587,333 |
| 08 May 2024 | 168.11 | 1.72 | 1.03% | 166.38 | 169.76 | 163.82 | 356,269 |
| 07 May 2024 | 166.39 | -1.87 | -1.11% | 168.27 | 169.65 | 166.31 | 274,994 |
| 06 May 2024 | 168.26 | 1.70 | 1.02% | 168.52 | 169.545 | 167.94 | 183,261 |
| 03 May 2024 | 166.56 | 2.26 | 1.38% | 166.73 | 168.355 | 165.48 | 272,398 |
| 02 May 2024 | 164.30 | 2.65 | 1.64% | 164.46 | 164.57 | 161.96 | 294,641 |
| 01 May 2024 | 161.65 | 1.59 | 0.99% | 160.39 | 163.905 | 160.01 | 316,933 |
| 30 Abr 2024 | 160.06 | -4.69 | -2.85% | 163.51 | 163.51 | 158.98 | 226,006 |
| 29 Abr 2024 | 164.75 | 5.83 | 3.67% | 160.00 | 165.70 | 159.99 | 225,270 |
| 26 Abr 2024 | 158.92 | -2.06 | -1.28% | 160.80 | 162.00 | 158.42 | 250,869 |
| 25 Abr 2024 | 160.98 | -3.13 | -1.91% | 161.72 | 162.655 | 160.22 | 181,718 |
| 24 Abr 2024 | 164.11 | 1.00 | 0.61% | 162.96 | 164.56 | 162.59 | 210,832 |
| 23 Abr 2024 | 163.11 | 2.10 | 1.30% | 160.64 | 164.45 | 160.64 | 265,199 |
| 22 Abr 2024 | 161.01 | -4.24 | -2.57% | 166.00 | 166.00 | 160.73 | 348,133 |
| 19 Abr 2024 | 165.25 | 3.29 | 2.03% | 162.27 | 165.5099 | 160.00 | 188,190 |
| 18 Abr 2024 | 161.96 | 3.09 | 1.94% | 159.99 | 163.97 | 159.45 | 216,300 |
| 17 Abr 2024 | 158.87 | -0.18 | -0.11% | 160.53 | 161.395 | 158.50 | 210,440 |
| 16 Abr 2024 | 159.05 | -0.82 | -0.51% | 159.63 | 160.23 | 156.89 | 197,544 |
| 15 Abr 2024 | 159.87 | 0.09 | 0.06% | 160.50 | 162.79 | 159.19 | 269,092 |
| 12 Abr 2024 | 159.78 | -3.38 | -2.07% | 162.19 | 162.75 | 159.46 | 255,181 |
| 11 Abr 2024 | 163.16 | 0.21 | 0.13% | 162.95 | 164.91 | 161.95 | 230,628 |
| 10 Abr 2024 | 162.95 | -6.12 | -3.62% | 166.20 | 166.20 | 160.79 | 268,434 |
| 09 Abr 2024 | 169.07 | 3.24 | 1.95% | 165.87 | 169.27 | 164.76 | 204,636 |
| 08 Abr 2024 | 165.83 | -1.63 | -0.97% | 167.89 | 169.51 | 165.49 | 195,584 |
| 05 Abr 2024 | 167.46 | -0.80 | -0.48% | 167.88 | 169.32 | 166.80 | 196,881 |
| 04 Abr 2024 | 168.26 | -1.62 | -0.95% | 171.34 | 173.275 | 168.05 | 159,612 |
| 03 Abr 2024 | 169.88 | 1.90 | 1.13% | 168.40 | 170.35 | 166.60 | 198,047 |
| 02 Abr 2024 | 167.98 | -2.15 | -1.26% | 169.19 | 170.93 | 166.95 | 207,488 |
| 01 Abr 2024 | 170.13 | -2.16 | -1.25% | 173.06 | 173.06 | 167.91 | 230,909 |
| 28 Mar 2024 | 172.29 | 0.40 | 0.23% | 171.89 | 173.34 | 171.395 | 166,418 |
| 27 Mar 2024 | 171.89 | 3.15 | 1.87% | 170.00 | 172.23 | 169.7301 | 221,069 |
| 26 Mar 2024 | 168.74 | 1.58 | 0.95% | 168.39 | 169.36 | 167.24 | 198,543 |
| 25 Mar 2024 | 167.16 | 2.40 | 1.46% | 166.03 | 168.54 | 166.03 | 201,965 |
| 22 Mar 2024 | 164.76 | -2.75 | -1.64% | 167.50 | 167.62 | 163.2325 | 299,608 |
| 21 Mar 2024 | 167.51 | 0.69 | 0.41% | 168.00 | 168.63 | 164.67 | 299,297 |
| 20 Mar 2024 | 166.82 | 2.77 | 1.69% | 164.05 | 167.415 | 161.95 | 327,644 |
| 19 Mar 2024 | 164.05 | 4.60 | 2.88% | 159.16 | 165.155 | 159.16 | 373,836 |
