Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
NTSX Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 07 Jun 2024 | 43.08 | -0.17 | -0.39% | 43.08 | 43.18 | 42.90 | 79,303 |
| 06 Jun 2024 | 43.25 | -0.03 | -0.07% | 43.28 | 43.32 | 43.1301 | 49,025 |
| 05 Jun 2024 | 43.28 | 0.53 | 1.24% | 42.90 | 43.28 | 42.7865 | 50,676 |
| 04 Jun 2024 | 42.75 | 0.30 | 0.71% | 42.57 | 42.75 | 42.4285 | 82,833 |
| 03 Jun 2024 | 42.45 | 0.17 | 0.40% | 42.57 | 42.5925 | 42.16 | 86,246 |
| 31 May 2024 | 42.28 | 0.34 | 0.81% | 42.11 | 42.31 | 41.728 | 48,424 |
| 30 May 2024 | 41.94 | -0.45 | -1.06% | 42.06 | 42.21 | 41.93 | 42,377 |
| 29 May 2024 | 42.39 | -0.24 | -0.56% | 42.20 | 42.39 | 42.1002 | 54,751 |
| 28 May 2024 | 42.63 | -0.02 | -0.05% | 42.70 | 42.70 | 42.355 | 6,386 |
| 24 May 2024 | 42.65 | 0.29 | 0.68% | 42.47 | 42.69 | 42.4302 | 80,902 |
| 23 May 2024 | 42.36 | -0.40 | -0.94% | 42.97 | 42.97 | 42.26 | 43,788 |
| 22 May 2024 | 42.76 | -0.02 | -0.05% | 42.78 | 42.85 | 42.55 | 72,892 |
| 21 May 2024 | 42.78 | 0.02 | 0.05% | 42.72 | 42.86 | 42.66 | 68,563 |
| 20 May 2024 | 42.76 | 0.09 | 0.21% | 42.69 | 42.8299 | 42.6313 | 25,936 |
| 17 May 2024 | 42.67 | -0.06 | -0.14% | 42.67 | 42.7432 | 42.5101 | 45,425 |
| 16 May 2024 | 42.73 | -0.07 | -0.16% | 42.82 | 42.9399 | 42.62 | 79,194 |
| 15 May 2024 | 42.80 | 0.67 | 1.59% | 42.42 | 42.82 | 42.42 | 72,958 |
| 14 May 2024 | 42.13 | 0.21 | 0.50% | 41.90 | 42.16 | 41.90 | 33,104 |
| 13 May 2024 | 41.92 | 0.12 | 0.29% | 42.07 | 42.1089 | 41.865 | 53,845 |
| 10 May 2024 | 41.80 | -0.09 | -0.21% | 42.00 | 42.31 | 41.76 | 155,392 |
| 09 May 2024 | 41.89 | 0.19 | 0.46% | 41.71 | 41.90 | 41.60 | 45,435 |
| 08 May 2024 | 41.70 | -0.02 | -0.05% | 41.51 | 41.74 | 41.45 | 34,128 |
| 07 May 2024 | 41.72 | 0.00 | 0.00% | 41.76 | 41.86 | 41.67 | 51,085 |
| 06 May 2024 | 41.72 | 0.47 | 1.14% | 41.44 | 41.73 | 41.34 | 60,841 |
| 03 May 2024 | 41.25 | 0.60 | 1.48% | 41.24 | 41.33 | 41.03 | 64,343 |
| 02 May 2024 | 40.6481 | 0.37 | 0.91% | 40.50 | 40.7482 | 40.1485 | 40,038 |
| 01 May 2024 | 40.28 | -0.03 | -0.07% | 40.27 | 40.8918 | 40.14 | 37,696 |
| 30 Abr 2024 | 40.31 | -0.67 | -1.63% | 40.82 | 40.87 | 40.23 | 131,002 |
| 29 Abr 2024 | 40.98 | 0.35 | 0.86% | 40.95 | 41.0399 | 40.7204 | 38,987 |
| 26 Abr 2024 | 40.63 | 0.18 | 0.44% | 40.67 | 40.86 | 40.57 | 98,428 |
| 25 Abr 2024 | 40.45 | -0.17 | -0.43% | 40.09 | 40.45 | 39.97 | 56,943 |
| 24 Abr 2024 | 40.6233 | -0.07 | -0.16% | 40.77 | 40.82 | 40.424 | 44,047 |
| 23 Abr 2024 | 40.69 | 0.51 | 1.27% | 40.30 | 40.739 | 40.21 | 100,600 |
| 22 Abr 2024 | 40.18 | 0.12 | 0.30% | 39.95 | 40.34 | 39.86 | 83,597 |
| 19 Abr 2024 | 40.06 | -0.15 | -0.37% | 40.12 | 40.23 | 39.7201 | 64,167 |
| 18 Abr 2024 | 40.21 | -0.07 | -0.17% | 40.43 | 40.5117 | 40.11 | 27,848 |
| 17 Abr 2024 | 40.28 | -0.21 | -0.52% | 40.62 | 40.73 | 40.24 | 60,705 |
| 16 Abr 2024 | 40.49 | -0.25 | -0.61% | 40.57 | 40.59 | 40.3417 | 53,449 |
| 15 Abr 2024 | 40.74 | -0.41 | -1.00% | 41.37 | 41.37 | 40.55 | 69,059 |
| 12 Abr 2024 | 41.15 | -0.55 | -1.32% | 41.53 | 41.5688 | 41.10 | 48,116 |
| 11 Abr 2024 | 41.70 | 0.21 | 0.51% | 41.52 | 41.7782 | 41.20 | 33,059 |
| 10 Abr 2024 | 41.49 | -0.77 | -1.82% | 41.52 | 41.709 | 41.202 | 351,055 |
| 09 Abr 2024 | 42.26 | 0.30 | 0.71% | 42.06 | 42.26 | 41.71 | 78,806 |
| 08 Abr 2024 | 41.96 | -0.22 | -0.52% | 42.00 | 42.12 | 41.85 | 75,637 |
| 05 Abr 2024 | 42.18 | 0.38 | 0.91% | 41.70 | 42.20 | 41.70 | 42,282 |
| 04 Abr 2024 | 41.80 | -0.28 | -0.67% | 42.40 | 42.45 | 41.6201 | 80,012 |
| 03 Abr 2024 | 42.08 | 0.01 | 0.02% | 41.82 | 42.23 | 41.80 | 55,342 |
| 02 Abr 2024 | 42.07 | -0.19 | -0.45% | 41.99 | 42.07 | 41.79 | 74,809 |
| 01 Abr 2024 | 42.26 | 0.03 | 0.07% | 42.56 | 42.5773 | 42.211 | 86,033 |
| 28 Mar 2024 | 42.23 | -0.37 | -0.87% | 42.56 | 42.6896 | 42.23 | 94,434 |
| 27 Mar 2024 | 42.60 | 0.29 | 0.69% | 42.46 | 42.60 | 42.30 | 45,459 |
| 26 Mar 2024 | 42.31 | 0.04 | 0.09% | 42.41 | 42.43 | 42.27 | 65,715 |
| 25 Mar 2024 | 42.27 | -0.22 | -0.52% | 42.34 | 42.3899 | 42.26 | 43,536 |
| 22 Mar 2024 | 42.49 | -0.03 | -0.07% | 42.52 | 42.55 | 42.40 | 78,584 |
| 21 Mar 2024 | 42.52 | 0.17 | 0.40% | 42.66 | 42.66 | 42.48 | 57,638 |
| 20 Mar 2024 | 42.35 | 0.35 | 0.83% | 42.03 | 42.45 | 41.93 | 74,989 |
| 19 Mar 2024 | 42.00 | 0.28 | 0.67% | 41.68 | 42.00 | 41.56 | 57,556 |
| 18 Mar 2024 | 41.72 | 0.26 | 0.63% | 41.82 | 41.9388 | 41.65 | 64,435 |
| 15 Mar 2024 | 41.46 | -0.34 | -0.81% | 41.43 | 41.6104 | 41.2001 | 67,291 |
| 14 Mar 2024 | 41.80 | -0.23 | -0.55% | 42.05 | 42.0588 | 41.52 | 94,791 |
| 13 Mar 2024 | 42.03 | -0.06 | -0.14% | 42.15 | 42.1987 | 41.98 | 57,958 |
| 12 Mar 2024 | 42.09 | 0.28 | 0.67% | 42.00 | 42.20 | 41.8094 | 96,767 |
| 11 Mar 2024 | 41.81 | -0.15 | -0.36% | 41.81 | 41.9199 | 41.67 | 47,853 |
