Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
NTZ Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 07 Jun 2024 | 5.256 | 0.16 | 3.06% | 5.10 | 5.30 | 5.10 | 2,675 |
| 06 Jun 2024 | 5.10 | -0.10 | -1.92% | 5.10 | 5.50 | 5.10 | 8,436 |
| 05 Jun 2024 | 5.20 | 0.10 | 1.96% | 5.10 | 5.4595 | 5.10 | 4,423 |
| 04 Jun 2024 | 5.10 | -0.23 | -4.32% | 5.21 | 5.30 | 5.10 | 968 |
| 03 Jun 2024 | 5.33 | 0.13 | 2.50% | 5.16 | 5.33 | 5.16 | 206 |
| 31 May 2024 | 5.20 | -0.10 | -1.89% | 5.30 | 5.30 | 5.18 | 3,265 |
| 30 May 2024 | 5.30 | -0.08 | -1.40% | 5.30 | 5.32 | 5.30 | 1,723 |
| 29 May 2024 | 5.375 | -0.03 | -0.46% | 5.30 | 5.6426 | 5.30 | 4,727 |
| 28 May 2024 | 5.40 | -0.05 | -0.92% | 5.37 | 5.40 | 5.20 | 5,652 |
| 24 May 2024 | 5.4499 | -0.05 | -0.87% | 5.30 | 5.525 | 5.30 | 2,565 |
| 23 May 2024 | 5.498 | 0.20 | 3.74% | 5.30 | 5.498 | 5.30 | 5,634 |
| 22 May 2024 | 5.30 | 0.00 | 0.00% | 5.59 | 5.59 | 5.21 | 8,096 |
| 21 May 2024 | 5.30 | -0.10 | -1.85% | 5.38 | 5.38 | 5.30 | 270 |
| 20 May 2024 | 5.40 | 0.05 | 0.93% | 5.35 | 5.405 | 5.35 | 5,107 |
| 17 May 2024 | 5.35 | 0.01 | 0.19% | 5.41 | 5.41 | 5.35 | 2,156 |
| 16 May 2024 | 5.34 | -0.02 | -0.37% | 5.36 | 5.50 | 5.30 | 8,713 |
| 15 May 2024 | 5.36 | 0.01 | 0.19% | 5.32 | 5.40 | 5.30 | 2,315 |
| 14 May 2024 | 5.35 | 0.09 | 1.71% | 5.33 | 5.35 | 5.27 | 7,214 |
| 13 May 2024 | 5.26 | -0.09 | -1.68% | 5.35 | 5.55 | 5.20 | 25,420 |
| 10 May 2024 | 5.35 | -0.05 | -0.93% | 5.39 | 5.45 | 5.35 | 13,511 |
| 09 May 2024 | 5.40 | -0.25 | -4.42% | 5.72 | 5.73 | 5.35 | 60,773 |
| 08 May 2024 | 5.65 | 0.00 | 0.00% | 5.65 | 5.66 | 5.45 | 9,670 |
| 07 May 2024 | 5.65 | -0.25 | -4.24% | 5.90 | 5.90 | 5.65 | 13,651 |
| 06 May 2024 | 5.90 | 0.00 | 0.00% | 5.90 | 5.92 | 5.90 | 142 |
| 03 May 2024 | 5.90 | -0.30 | -4.76% | 5.91 | 5.91 | 5.90 | 2,011 |
| 02 May 2024 | 6.195 | -0.24 | -3.65% | 6.30 | 6.30 | 6.195 | 241 |
| 01 May 2024 | 6.43 | 0.29 | 4.79% | 6.14 | 6.43 | 5.90 | 1,944 |
| 30 Abr 2024 | 6.136 | 0.23 | 3.82% | 6.136 | 6.136 | 6.136 | 400 |
| 29 Abr 2024 | 5.91 | 0.01 | 0.17% | 5.90 | 6.3345 | 5.90 | 2,211 |
| 26 Abr 2024 | 5.90 | 0.00 | 0.00% | 5.90 | 5.90 | 5.90 | 2,586 |
| 25 Abr 2024 | 5.90 | 0.00 | 0.00% | 5.90 | 5.90 | 5.90 | 114 |
| 24 Abr 2024 | 5.90 | 0.05 | 0.85% | 5.94 | 6.112 | 5.90 | 1,231 |
| 23 Abr 2024 | 5.85 | -0.10 | -1.68% | 6.00 | 6.00 | 5.70 | 7,689 |
| 22 Abr 2024 | 5.95 | -0.30 | -4.72% | 6.24 | 6.24 | 5.95 | 2,420 |
| 19 Abr 2024 | 6.245 | 0.25 | 4.08% | 6.0051 | 6.25 | 5.96 | 1,603 |
| 18 Abr 2024 | 6.00 | -0.06 | -0.99% | 6.10 | 6.44 | 6.00 | 11,955 |
| 17 Abr 2024 | 6.06 | -0.05 | -0.82% | 6.25 | 6.25 | 5.96 | 4,823 |
| 16 Abr 2024 | 6.11 | 0.03 | 0.49% | 6.07 | 6.11 | 6.07 | 436 |
| 15 Abr 2024 | 6.08 | 0.13 | 2.18% | 5.95 | 6.1083 | 5.95 | 828 |
| 12 Abr 2024 | 5.95 | -0.16 | -2.62% | 6.11 | 6.11 | 5.95 | 221 |
| 11 Abr 2024 | 6.11 | 0.00 | 0.00% | 6.00 | 6.11 | 5.95 | 2,089 |
| 10 Abr 2024 | 6.11 | 0.00 | 0.00% | 5.95 | 6.11 | 5.95 | 108 |
| 09 Abr 2024 | 6.11 | -0.14 | -2.24% | 5.90 | 6.11 | 5.90 | 113 |
| 08 Abr 2024 | 6.25 | -0.05 | -0.79% | 6.30 | 6.30 | 5.5001 | 16,133 |
| 05 Abr 2024 | 6.30 | 0.01 | 0.16% | 6.25 | 6.3992 | 6.25 | 4,346 |
| 04 Abr 2024 | 6.29 | 0.02 | 0.32% | 6.29 | 6.295 | 6.29 | 1,073 |
| 03 Abr 2024 | 6.27 | 0.02 | 0.32% | 6.275 | 6.2797 | 6.25 | 898 |
| 02 Abr 2024 | 6.25 | 0.00 | 0.00% | 6.25 | 6.25 | 6.25 | 500 |
| 01 Abr 2024 | 6.25 | 0.00 | 0.00% | 6.25 | 6.3364 | 6.25 | 1,265 |
| 28 Mar 2024 | 6.25 | 0.00 | 0.00% | 6.338 | 6.338 | 6.25 | 547 |
| 27 Mar 2024 | 6.25 | 0.00 | 0.00% | 6.25 | 6.49 | 6.25 | 1,492 |
| 26 Mar 2024 | 6.25 | 0.00 | 0.00% | 6.25 | 6.25 | 6.25 | 0 |
| 25 Mar 2024 | 6.25 | 0.00 | 0.00% | 6.30 | 6.30 | 6.25 | 1,877 |
| 22 Mar 2024 | 6.25 | -0.01 | -0.16% | 6.25 | 6.27 | 6.25 | 1,629 |
| 21 Mar 2024 | 6.26 | -0.03 | -0.48% | 6.25 | 6.28 | 6.25 | 3,807 |
| 20 Mar 2024 | 6.29 | 0.14 | 2.28% | 6.2999 | 6.2999 | 6.28 | 1,103 |
| 19 Mar 2024 | 6.15 | -0.05 | -0.81% | 6.20 | 6.20 | 6.15 | 6,237 |
| 18 Mar 2024 | 6.20 | -0.05 | -0.80% | 6.25 | 6.26 | 6.16 | 3,763 |
| 15 Mar 2024 | 6.25 | 0.00 | 0.00% | 6.25 | 6.25 | 6.25 | 9 |
| 14 Mar 2024 | 6.25 | 0.00 | 0.00% | 6.25 | 6.25 | 6.25 | 273 |
| 13 Mar 2024 | 6.25 | -0.10 | -1.57% | 6.25 | 6.28 | 6.25 | 5,785 |
| 12 Mar 2024 | 6.35 | 0.07 | 1.12% | 6.25 | 6.37 | 6.22 | 1,387 |
| 11 Mar 2024 | 6.2799 | 0.03 | 0.48% | 6.28 | 6.30 | 6.21 | 2,108 |
