Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
NRXS Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 06 Jun 2024 | 3.00 | -0.24 | -7.41% | 3.17 | 3.37 | 2.96 | 11,914 |
| 05 Jun 2024 | 3.24 | 0.00 | 0.00% | 3.28 | 3.28 | 3.18 | 709 |
| 04 Jun 2024 | 3.24 | 0.07 | 2.21% | 3.19 | 3.31 | 3.15 | 3,737 |
| 03 Jun 2024 | 3.17 | -0.07 | -2.16% | 3.24 | 3.32 | 3.14 | 3,009 |
| 31 May 2024 | 3.24 | -0.21 | -6.09% | 3.11 | 3.39 | 3.09 | 23,898 |
| 30 May 2024 | 3.45 | 0.17 | 5.18% | 3.34 | 3.68 | 3.27 | 24,864 |
| 29 May 2024 | 3.28 | 0.12 | 3.80% | 3.1753 | 3.435 | 3.1367 | 37,134 |
| 28 May 2024 | 3.16 | 0.00 | 0.00% | 3.26 | 3.26 | 3.16 | 283 |
| 24 May 2024 | 3.16 | 0.13 | 4.29% | 3.15 | 3.26 | 2.99 | 5,643 |
| 23 May 2024 | 3.03 | 0.12 | 4.12% | 2.97 | 3.39 | 2.97 | 22,759 |
| 22 May 2024 | 2.91 | -0.14 | -4.59% | 3.01 | 3.16 | 2.91 | 643 |
| 21 May 2024 | 3.05 | 0.08 | 2.69% | 2.94 | 3.06 | 2.82 | 1,092 |
| 20 May 2024 | 2.97 | -0.07 | -2.30% | 3.17 | 3.17 | 2.85 | 10,055 |
| 17 May 2024 | 3.04 | -0.05 | -1.62% | 3.14 | 3.14 | 2.70 | 15,349 |
| 16 May 2024 | 3.09 | 0.33 | 11.96% | 2.68 | 3.13 | 2.68 | 4,393 |
| 15 May 2024 | 2.76 | -0.06 | -2.13% | 2.82 | 2.9392 | 2.65 | 18,427 |
| 14 May 2024 | 2.82 | -0.19 | -6.31% | 3.06 | 3.16 | 2.71 | 12,392 |
| 13 May 2024 | 3.01 | -0.23 | -7.10% | 3.26 | 3.26 | 2.96 | 12,799 |
| 10 May 2024 | 3.24 | 0.07 | 2.21% | 3.40 | 3.60 | 2.96 | 27,886 |
| 09 May 2024 | 3.17 | 0.02 | 0.63% | 3.06 | 3.47 | 3.06 | 6,434 |
| 08 May 2024 | 3.15 | 0.07 | 2.27% | 2.94 | 3.30 | 2.94 | 10,380 |
| 07 May 2024 | 3.08 | -0.02 | -0.65% | 3.14 | 3.1999 | 2.95 | 4,744 |
| 06 May 2024 | 3.1001 | -0.11 | -3.42% | 3.21 | 3.21 | 3.02 | 2,492 |
| 03 May 2024 | 3.21 | -0.09 | -2.72% | 3.30 | 3.30 | 3.21 | 6,663 |
| 02 May 2024 | 3.2999 | 0.00 | 0.00% | 3.30 | 3.30 | 3.15 | 2,674 |
| 01 May 2024 | 3.30 | 0.10 | 3.12% | 2.91 | 3.50 | 2.91 | 13,570 |
| 30 Abr 2024 | 3.20 | -0.04 | -1.23% | 3.03 | 3.24 | 2.97 | 9,522 |
| 29 Abr 2024 | 3.24 | -0.01 | -0.31% | 3.02 | 3.25 | 2.94 | 3,578 |
| 26 Abr 2024 | 3.25 | 0.25 | 8.33% | 3.08 | 3.25 | 2.84 | 4,706 |
| 25 Abr 2024 | 3.00 | 0.00 | 0.00% | 3.00 | 3.05 | 2.70 | 6,915 |
| 24 Abr 2024 | 3.00 | 0.18 | 6.38% | 2.74 | 3.1919 | 2.73 | 16,267 |
| 23 Abr 2024 | 2.82 | -0.36 | -11.18% | 3.19 | 3.19 | 2.60 | 17,984 |
| 22 Abr 2024 | 3.175 | 0.03 | 1.11% | 3.17 | 3.19 | 3.14 | 1,238 |
| 19 Abr 2024 | 3.14 | -0.11 | -3.38% | 3.25 | 3.25 | 3.10 | 976 |
| 18 Abr 2024 | 3.2499 | 0.15 | 4.84% | 3.23 | 3.2499 | 3.23 | 451 |
| 17 Abr 2024 | 3.10 | -0.03 | -0.86% | 3.05 | 3.1332 | 3.05 | 630 |
| 16 Abr 2024 | 3.1268 | -0.04 | -1.36% | 3.10 | 3.15 | 3.05 | 2,194 |
| 15 Abr 2024 | 3.17 | 0.07 | 2.26% | 3.07 | 3.20 | 3.05 | 2,431 |
| 12 Abr 2024 | 3.10 | -0.06 | -1.90% | 3.09 | 3.2499 | 3.05 | 9,866 |
| 11 Abr 2024 | 3.16 | 0.11 | 3.61% | 3.12 | 3.18 | 3.12 | 3,665 |
| 10 Abr 2024 | 3.05 | -0.01 | -0.33% | 3.05 | 3.05 | 3.05 | 428 |
| 09 Abr 2024 | 3.06 | -0.16 | -4.97% | 3.115 | 3.25 | 3.051 | 2,839 |
| 08 Abr 2024 | 3.22 | 0.06 | 1.90% | 3.22 | 3.22 | 3.08 | 366 |
| 05 Abr 2024 | 3.16 | 0.06 | 1.94% | 3.08 | 3.39 | 3.07 | 1,996 |
| 04 Abr 2024 | 3.10 | -0.34 | -9.88% | 3.33 | 3.67 | 3.08 | 9,285 |
| 03 Abr 2024 | 3.44 | 0.26 | 8.18% | 3.11 | 3.44 | 3.11 | 479 |
| 02 Abr 2024 | 3.18 | -0.07 | -2.15% | 3.20 | 3.43 | 3.08 | 5,035 |
| 01 Abr 2024 | 3.25 | 0.13 | 4.17% | 3.20 | 3.25 | 3.20 | 1,915 |
| 28 Mar 2024 | 3.12 | -0.22 | -6.59% | 3.51 | 3.51 | 3.12 | 4,431 |
| 27 Mar 2024 | 3.34 | 0.07 | 2.08% | 3.43 | 3.56 | 3.28 | 2,119 |
| 26 Mar 2024 | 3.2721 | 0.00 | 0.06% | 3.30 | 3.62 | 3.10 | 19,983 |
| 25 Mar 2024 | 3.27 | -0.32 | -8.91% | 3.59 | 3.59 | 3.25 | 6,976 |
| 22 Mar 2024 | 3.59 | 0.35 | 10.73% | 3.35 | 3.75 | 3.35 | 10,269 |
| 21 Mar 2024 | 3.242 | -0.26 | -7.37% | 3.51 | 3.67 | 3.20 | 7,827 |
| 20 Mar 2024 | 3.5001 | 0.14 | 4.17% | 3.35 | 3.51 | 3.35 | 1,990 |
| 19 Mar 2024 | 3.36 | -0.15 | -4.27% | 3.50 | 3.54 | 3.34 | 2,040 |
| 18 Mar 2024 | 3.51 | 0.11 | 3.24% | 3.39 | 3.73 | 3.30 | 6,536 |
| 15 Mar 2024 | 3.40 | 0.14 | 4.29% | 3.21 | 3.58 | 3.21 | 14,796 |
| 14 Mar 2024 | 3.26 | -0.26 | -7.39% | 3.71 | 3.71 | 3.16 | 6,396 |
| 13 Mar 2024 | 3.52 | 0.13 | 3.83% | 3.50 | 3.78 | 3.375 | 21,844 |
| 12 Mar 2024 | 3.39 | -0.06 | -1.74% | 3.51 | 3.51 | 3.30 | 1,282 |
| 11 Mar 2024 | 3.45 | 0.07 | 2.07% | 3.43 | 3.62 | 3.21 | 9,649 |
