Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
NEXI Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 23 Abr 2024 | 5.634 | 0.15 | 2.77% | 5.514 | 5.726 | 5.504 | 9,772,286 |
| 22 Abr 2024 | 5.482 | 0.07 | 1.29% | 5.456 | 5.518 | 5.444 | 3,730,914 |
| 19 Abr 2024 | 5.412 | -0.04 | -0.66% | 5.422 | 5.422 | 5.328 | 4,695,582 |
| 18 Abr 2024 | 5.448 | 0.03 | 0.52% | 5.38 | 5.45 | 5.298 | 4,702,274 |
| 17 Abr 2024 | 5.42 | 0.01 | 0.15% | 5.39 | 5.454 | 5.372 | 3,466,347 |
| 16 Abr 2024 | 5.412 | -0.07 | -1.31% | 5.412 | 5.448 | 5.314 | 5,777,949 |
| 15 Abr 2024 | 5.484 | 0.00 | -0.04% | 5.46 | 5.582 | 5.408 | 3,619,769 |
| 12 Abr 2024 | 5.486 | -0.03 | -0.51% | 5.528 | 5.546 | 5.452 | 4,071,813 |
| 11 Abr 2024 | 5.514 | -0.04 | -0.72% | 5.514 | 5.56 | 5.46 | 4,146,077 |
| 10 Abr 2024 | 5.554 | -0.01 | -0.18% | 5.60 | 5.616 | 5.49 | 4,734,689 |
| 09 Abr 2024 | 5.564 | -0.08 | -1.42% | 5.624 | 5.628 | 5.536 | 4,709,326 |
| 08 Abr 2024 | 5.644 | 0.03 | 0.53% | 5.592 | 5.70 | 5.592 | 4,098,838 |
| 05 Abr 2024 | 5.614 | -0.11 | -1.89% | 5.65 | 5.658 | 5.536 | 5,999,045 |
| 04 Abr 2024 | 5.722 | -0.04 | -0.63% | 5.736 | 5.766 | 5.666 | 4,951,542 |
| 03 Abr 2024 | 5.758 | -0.01 | -0.10% | 5.776 | 5.814 | 5.714 | 5,145,464 |
| 02 Abr 2024 | 5.764 | -0.10 | -1.77% | 5.904 | 5.99 | 5.756 | 8,026,303 |
| 28 Mar 2024 | 5.868 | -0.04 | -0.64% | 5.904 | 5.942 | 5.832 | 5,383,374 |
| 27 Mar 2024 | 5.906 | -0.08 | -1.30% | 6.02 | 6.13 | 5.87 | 6,344,034 |
| 26 Mar 2024 | 5.984 | 0.02 | 0.27% | 5.95 | 6.00 | 5.91 | 3,269,171 |
| 25 Mar 2024 | 5.968 | 0.08 | 1.32% | 5.94 | 5.98 | 5.86 | 3,980,034 |
| 22 Mar 2024 | 5.89 | 0.10 | 1.73% | 5.786 | 5.946 | 5.682 | 7,993,411 |
| 21 Mar 2024 | 5.79 | -0.28 | -4.55% | 5.97 | 6.038 | 5.77 | 14,625,156 |
| 20 Mar 2024 | 6.066 | 0.05 | 0.80% | 6.00 | 6.098 | 5.99 | 3,442,293 |
| 19 Mar 2024 | 6.018 | -0.07 | -1.12% | 6.066 | 6.066 | 5.972 | 4,758,807 |
| 18 Mar 2024 | 6.086 | -0.21 | -3.34% | 6.28 | 6.282 | 6.054 | 8,069,129 |
| 15 Mar 2024 | 6.296 | -0.04 | -0.63% | 6.32 | 6.372 | 6.284 | 8,525,305 |
| 14 Mar 2024 | 6.336 | -0.05 | -0.78% | 6.41 | 6.458 | 6.326 | 3,696,298 |
| 13 Mar 2024 | 6.386 | -0.06 | -0.99% | 6.438 | 6.46 | 6.36 | 3,236,971 |
| 12 Mar 2024 | 6.45 | 0.06 | 0.91% | 6.408 | 6.476 | 6.336 | 4,172,978 |
| 11 Mar 2024 | 6.392 | -0.22 | -3.33% | 6.59 | 6.60 | 6.292 | 5,165,047 |
| 08 Mar 2024 | 6.612 | 0.10 | 1.60% | 6.55 | 6.658 | 6.40 | 5,952,624 |
| 07 Mar 2024 | 6.508 | -0.24 | -3.53% | 7.024 | 7.214 | 6.462 | 20,274,021 |
| 06 Mar 2024 | 6.746 | 0.07 | 1.11% | 6.69 | 6.764 | 6.684 | 3,444,246 |
| 05 Mar 2024 | 6.672 | -0.07 | -1.10% | 6.71 | 6.74 | 6.62 | 4,119,399 |
| 04 Mar 2024 | 6.746 | -0.18 | -2.57% | 6.916 | 6.942 | 6.736 | 5,965,996 |
| 01 Mar 2024 | 6.924 | 0.10 | 1.50% | 6.786 | 6.938 | 6.776 | 3,966,101 |
| 29 Feb 2024 | 6.822 | -0.09 | -1.36% | 6.908 | 6.936 | 6.744 | 7,315,233 |
| 28 Feb 2024 | 6.916 | -0.22 | -3.06% | 7.12 | 7.15 | 6.872 | 7,189,408 |
| 27 Feb 2024 | 7.134 | 0.05 | 0.65% | 7.074 | 7.166 | 7.052 | 3,395,616 |
| 26 Feb 2024 | 7.088 | -0.03 | -0.45% | 7.112 | 7.13 | 7.05 | 2,078,604 |
| 23 Feb 2024 | 7.12 | 0.10 | 1.40% | 7.022 | 7.136 | 7.022 | 3,040,302 |
| 22 Feb 2024 | 7.022 | -0.04 | -0.54% | 7.082 | 7.118 | 7.002 | 3,886,091 |
| 21 Feb 2024 | 7.06 | -0.03 | -0.37% | 7.10 | 7.13 | 7.026 | 3,883,621 |
| 20 Feb 2024 | 7.086 | -0.03 | -0.45% | 7.116 | 7.15 | 7.054 | 2,214,518 |
| 19 Feb 2024 | 7.118 | -0.13 | -1.74% | 7.192 | 7.20 | 7.082 | 3,510,490 |
| 16 Feb 2024 | 7.244 | -0.14 | -1.90% | 7.40 | 7.42 | 7.222 | 4,374,178 |
| 15 Feb 2024 | 7.384 | 0.03 | 0.41% | 7.366 | 7.44 | 7.344 | 2,579,983 |
| 14 Feb 2024 | 7.354 | 0.27 | 3.87% | 7.122 | 7.45 | 7.114 | 6,889,134 |
| 13 Feb 2024 | 7.08 | -0.16 | -2.21% | 7.22 | 7.25 | 7.048 | 2,909,852 |
| 12 Feb 2024 | 7.24 | 0.09 | 1.23% | 7.168 | 7.34 | 7.164 | 3,004,169 |
| 09 Feb 2024 | 7.152 | -0.03 | -0.39% | 7.132 | 7.212 | 7.118 | 1,999,284 |
| 08 Feb 2024 | 7.18 | 0.10 | 1.36% | 7.22 | 7.346 | 7.176 | 4,218,402 |
| 07 Feb 2024 | 7.084 | -0.01 | -0.17% | 7.07 | 7.196 | 7.05 | 2,664,935 |
| 06 Feb 2024 | 7.096 | 0.02 | 0.31% | 7.138 | 7.154 | 6.972 | 2,471,564 |
| 05 Feb 2024 | 7.074 | -0.05 | -0.65% | 7.108 | 7.12 | 7.046 | 1,572,333 |
| 02 Feb 2024 | 7.12 | 0.08 | 1.11% | 7.046 | 7.21 | 7.046 | 2,102,386 |
| 01 Feb 2024 | 7.042 | -0.10 | -1.40% | 7.06 | 7.15 | 7.018 | 3,678,657 |
| 31 Ene 2024 | 7.142 | -0.01 | -0.11% | 7.188 | 7.208 | 7.122 | 2,206,153 |
| 30 Ene 2024 | 7.15 | -0.02 | -0.31% | 7.19 | 7.222 | 7.11 | 2,351,348 |
| 29 Ene 2024 | 7.172 | -0.15 | -2.08% | 7.30 | 7.318 | 7.016 | 5,833,130 |
| 26 Ene 2024 | 7.324 | 0.07 | 0.99% | 7.262 | 7.35 | 7.20 | 3,194,047 |
| 25 Ene 2024 | 7.252 | -0.12 | -1.63% | 7.34 | 7.366 | 7.22 | 3,352,934 |
