Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
NGI Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 2.03 | -0.01 | -0.25% | 2.05 | 2.05 | 2.00 | 409,262 |
| 27 Jun 2024 | 2.035 | -0.01 | -0.25% | 2.04 | 2.045 | 2.02 | 127,972 |
| 26 Jun 2024 | 2.04 | 0.02 | 1.24% | 2.00 | 2.04 | 2.00 | 331,098 |
| 25 Jun 2024 | 2.015 | -0.01 | -0.25% | 2.03 | 2.03 | 2.01 | 1,105,715 |
| 24 Jun 2024 | 2.02 | -0.02 | -0.98% | 2.02 | 2.05 | 2.01 | 136,296 |
| 21 Jun 2024 | 2.04 | 0.01 | 0.49% | 2.03 | 2.05 | 2.00 | 154,328 |
| 20 Jun 2024 | 2.03 | -0.01 | -0.49% | 2.05 | 2.05 | 2.01 | 376,066 |
| 19 Jun 2024 | 2.04 | -0.01 | -0.24% | 2.06 | 2.06 | 2.03 | 158,283 |
| 18 Jun 2024 | 2.045 | 0.00 | 0.25% | 2.05 | 2.055 | 2.02 | 1,163,165 |
| 17 Jun 2024 | 2.04 | 0.03 | 1.49% | 2.04 | 2.05 | 2.01 | 190,167 |
| 14 Jun 2024 | 2.01 | -0.03 | -1.47% | 2.04 | 2.04 | 1.96 | 164,220 |
| 13 Jun 2024 | 2.04 | -0.01 | -0.24% | 2.11 | 2.14 | 2.00 | 442,110 |
| 12 Jun 2024 | 2.045 | -0.01 | -0.24% | 2.04 | 2.07 | 2.01 | 319,528 |
| 11 Jun 2024 | 2.05 | 0.00 | 0.00% | 2.04 | 2.06 | 1.995 | 152,891 |
| 07 Jun 2024 | 2.05 | 0.01 | 0.49% | 2.04 | 2.07 | 2.02 | 151,350 |
| 06 Jun 2024 | 2.04 | -0.07 | -3.32% | 2.08 | 2.11 | 2.00 | 5,658,870 |
| 05 Jun 2024 | 2.11 | 0.00 | 0.00% | 2.08 | 2.11 | 2.03 | 649,495 |
| 04 Jun 2024 | 2.11 | 0.02 | 0.96% | 2.07 | 2.14 | 2.01 | 617,082 |
| 03 Jun 2024 | 2.09 | 0.25 | 13.59% | 2.08 | 2.20 | 2.08 | 1,226,472 |
| 31 May 2024 | 1.84 | 0.05 | 2.79% | 1.80 | 1.85 | 1.79 | 514,848 |
| 30 May 2024 | 1.79 | 0.03 | 1.42% | 1.75 | 1.80 | 1.75 | 238,929 |
| 29 May 2024 | 1.765 | -0.04 | -1.94% | 1.785 | 1.79 | 1.765 | 162,108 |
| 28 May 2024 | 1.80 | -0.03 | -1.37% | 1.82 | 1.83 | 1.795 | 130,761 |
| 27 May 2024 | 1.825 | 0.02 | 1.11% | 1.805 | 1.83 | 1.80 | 302,107 |
| 24 May 2024 | 1.805 | 0.02 | 1.12% | 1.795 | 1.805 | 1.77 | 126,997 |
| 23 May 2024 | 1.785 | -0.01 | -0.56% | 1.78 | 1.79 | 1.77 | 63,358 |
| 22 May 2024 | 1.795 | -0.05 | -2.45% | 1.80 | 1.83 | 1.785 | 69,232 |
| 21 May 2024 | 1.84 | 0.04 | 1.94% | 1.79 | 1.84 | 1.79 | 126,903 |
| 20 May 2024 | 1.805 | -0.05 | -2.43% | 1.86 | 1.86 | 1.79 | 135,802 |
| 17 May 2024 | 1.85 | 0.02 | 0.82% | 1.84 | 1.86 | 1.805 | 220,954 |
| 16 May 2024 | 1.835 | 0.03 | 1.94% | 1.80 | 1.8425 | 1.80 | 362,751 |
| 15 May 2024 | 1.80 | 0.01 | 0.70% | 1.78 | 1.81 | 1.78 | 431,013 |
| 14 May 2024 | 1.7875 | -0.01 | -0.42% | 1.80 | 1.80 | 1.775 | 310,799 |
| 13 May 2024 | 1.795 | 0.01 | 0.84% | 1.775 | 1.805 | 1.77 | 335,140 |
| 10 May 2024 | 1.78 | 0.00 | 0.00% | 1.785 | 1.785 | 1.76 | 34,861 |
| 09 May 2024 | 1.78 | -0.02 | -1.11% | 1.80 | 1.8225 | 1.775 | 177,928 |
| 08 May 2024 | 1.80 | 0.04 | 1.98% | 1.77 | 1.815 | 1.765 | 201,414 |
| 07 May 2024 | 1.765 | -0.04 | -1.94% | 1.82 | 1.825 | 1.745 | 579,669 |
| 06 May 2024 | 1.80 | -0.03 | -1.37% | 1.835 | 1.835 | 1.80 | 325,959 |
| 03 May 2024 | 1.825 | -0.05 | -2.67% | 1.88 | 1.90 | 1.825 | 381,816 |
| 02 May 2024 | 1.875 | 0.08 | 4.31% | 1.7575 | 1.90 | 1.745 | 732,083 |
| 01 May 2024 | 1.7975 | -0.05 | -2.84% | 1.85 | 1.87 | 1.76 | 356,639 |
| 30 Abr 2024 | 1.85 | 0.08 | 4.52% | 1.78 | 1.87 | 1.775 | 4,530,055 |
| 29 Abr 2024 | 1.77 | 0.02 | 1.14% | 1.78 | 1.79 | 1.75 | 233,770 |
| 26 Abr 2024 | 1.75 | -0.04 | -2.23% | 1.74 | 1.765 | 1.72 | 309,575 |
| 24 Abr 2024 | 1.79 | 0.10 | 5.92% | 1.68 | 1.79 | 1.68 | 2,990,359 |
| 23 Abr 2024 | 1.69 | 0.01 | 0.90% | 1.69 | 1.695 | 1.675 | 149,930 |
| 22 Abr 2024 | 1.675 | 0.02 | 0.90% | 1.65 | 1.69 | 1.65 | 550,471 |
| 19 Abr 2024 | 1.66 | -0.02 | -1.19% | 1.68 | 1.68 | 1.645 | 1,143,096 |
| 18 Abr 2024 | 1.68 | -0.01 | -0.30% | 1.695 | 1.695 | 1.67 | 120,026 |
| 17 Abr 2024 | 1.685 | 0.05 | 2.74% | 1.65 | 1.70 | 1.64 | 909,742 |
| 16 Abr 2024 | 1.64 | -0.02 | -0.91% | 1.64 | 1.6525 | 1.62 | 1,008,997 |
| 15 Abr 2024 | 1.655 | 0.01 | 0.30% | 1.62 | 1.655 | 1.605 | 222,771 |
| 12 Abr 2024 | 1.65 | 0.03 | 2.17% | 1.625 | 1.66 | 1.62 | 335,269 |
| 11 Abr 2024 | 1.615 | -0.04 | -2.12% | 1.635 | 1.65 | 1.615 | 132,110 |
| 10 Abr 2024 | 1.65 | 0.01 | 0.61% | 1.625 | 1.65 | 1.625 | 153,990 |
| 09 Abr 2024 | 1.64 | 0.01 | 0.61% | 1.625 | 1.645 | 1.615 | 117,908 |
| 08 Abr 2024 | 1.63 | 0.01 | 0.62% | 1.61 | 1.64 | 1.61 | 193,985 |
| 05 Abr 2024 | 1.62 | 0.01 | 0.62% | 1.61 | 1.625 | 1.60 | 148,826 |
| 04 Abr 2024 | 1.61 | -0.01 | -0.31% | 1.615 | 1.63 | 1.59 | 283,321 |
| 03 Abr 2024 | 1.615 | -0.02 | -1.22% | 1.63 | 1.63 | 1.59 | 221,887 |
| 02 Abr 2024 | 1.635 | -0.02 | -0.91% | 1.64 | 1.645 | 1.615 | 197,967 |
