Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
NGA3S Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 26 Jun 2024 | 19.996 | 2.35 | 13.29% | 19.00 | 20.00 | 19.00 | 2,438 |
| 25 Jun 2024 | 17.65 | -0.61 | -3.34% | 17.00 | 18.214 | 16.686 | 2,937 |
| 24 Jun 2024 | 18.26 | 0.06 | 0.35% | 19.842 | 19.842 | 18.26 | 2,486 |
| 21 Jun 2024 | 18.196 | 0.40 | 2.22% | 18.836 | 19.80 | 18.196 | 3,636 |
| 20 Jun 2024 | 17.80 | 1.37 | 8.34% | 16.668 | 17.80 | 16.594 | 1,793 |
| 19 Jun 2024 | 16.43 | -0.08 | -0.48% | 16.044 | 16.846 | 15.646 | 2,518 |
| 18 Jun 2024 | 16.51 | -2.11 | -11.33% | 17.706 | 18.462 | 16.51 | 2,990 |
| 17 Jun 2024 | 18.62 | 2.54 | 15.77% | 18.052 | 18.90 | 17.50 | 10,358 |
| 14 Jun 2024 | 16.084 | 0.25 | 1.60% | 15.624 | 16.084 | 15.624 | 389 |
| 13 Jun 2024 | 15.83 | 1.93 | 13.88% | 14.384 | 16.462 | 14.384 | 7,327 |
| 12 Jun 2024 | 13.90 | -0.80 | -5.44% | 13.78 | 14.56 | 13.40 | 6,042 |
| 11 Jun 2024 | 14.70 | 0.17 | 1.20% | 15.246 | 15.58 | 14.20 | 1,699 |
| 10 Jun 2024 | 14.526 | -2.77 | -16.03% | 14.594 | 15.174 | 14.464 | 10,122 |
| 07 Jun 2024 | 17.30 | -1.90 | -9.90% | 18.686 | 19.096 | 16.584 | 8,447 |
| 06 Jun 2024 | 19.20 | -1.80 | -8.57% | 20.61 | 20.61 | 17.782 | 12,777 |
| 05 Jun 2024 | 21.00 | -1.51 | -6.71% | 23.23 | 24.445 | 21.00 | 2,574 |
| 04 Jun 2024 | 22.51 | -1.65 | -6.81% | 21.825 | 23.28 | 19.90 | 2,699 |
| 03 Jun 2024 | 24.155 | -2.84 | -10.50% | 23.625 | 24.50 | 20.335 | 7,585 |
| 31 May 2024 | 26.99 | 0.37 | 1.39% | 27.11 | 28.27 | 26.65 | 1,727 |
| 30 May 2024 | 26.62 | 3.36 | 14.45% | 24.30 | 26.715 | 23.985 | 4,537 |
| 29 May 2024 | 23.26 | 1.68 | 7.76% | 21.265 | 23.66 | 21.265 | 10,721 |
| 28 May 2024 | 21.585 | 0.81 | 3.87% | 22.63 | 22.92 | 21.285 | 928 |
| 27 May 2024 | 20.78 | 0.61 | 3.02% | 22.16 | 22.625 | 20.40 | 9,496 |
| 24 May 2024 | 20.17 | 3.27 | 19.38% | 18.832 | 21.00 | 18.53 | 16,734 |
| 23 May 2024 | 16.896 | -3.10 | -15.52% | 17.878 | 18.252 | 15.438 | 14,616 |
| 22 May 2024 | 20.00 | 0.20 | 1.01% | 21.93 | 22.41 | 20.00 | 6,319 |
| 21 May 2024 | 19.80 | -0.35 | -1.71% | 19.524 | 21.30 | 18.518 | 5,510 |
| 20 May 2024 | 20.145 | -3.76 | -15.73% | 21.675 | 22.46 | 19.68 | 3,531 |
| 17 May 2024 | 23.905 | -2.83 | -10.57% | 26.00 | 26.065 | 23.20 | 4,161 |
| 16 May 2024 | 26.73 | -6.26 | -18.98% | 30.60 | 30.825 | 24.91 | 6,262 |
| 15 May 2024 | 32.99 | 1.46 | 4.63% | 32.06 | 33.74 | 30.90 | 345 |
| 14 May 2024 | 31.53 | -2.77 | -8.08% | 39.90 | 39.90 | 31.305 | 1,972 |
| 13 May 2024 | 34.30 | -1.30 | -3.65% | 36.845 | 38.40 | 34.30 | 1,024 |
| 10 May 2024 | 35.60 | -1.40 | -3.78% | 35.435 | 37.645 | 34.00 | 1,727 |
| 09 May 2024 | 37.00 | -4.50 | -10.84% | 42.175 | 43.25 | 36.00 | 2,178 |
| 08 May 2024 | 41.50 | -0.21 | -0.49% | 41.51 | 41.51 | 38.05 | 984 |
| 07 May 2024 | 41.705 | 1.47 | 3.64% | 44.05 | 45.40 | 41.00 | 1,129 |
| 06 May 2024 | 40.24 | -7.76 | -16.17% | 45.125 | 46.11 | 39.02 | 2,461 |
| 03 May 2024 | 48.00 | -8.00 | -14.29% | 54.99 | 54.99 | 48.00 | 612 |
| 02 May 2024 | 56.00 | 1.64 | 3.02% | 59.97 | 59.97 | 54.86 | 724 |
| 30 Abr 2024 | 54.36 | -2.69 | -4.72% | 50.98 | 54.36 | 49.985 | 187 |
| 29 Abr 2024 | 57.05 | -7.10 | -11.07% | 62.88 | 62.88 | 57.05 | 962 |
| 26 Abr 2024 | 64.15 | 2.58 | 4.19% | 60.17 | 64.15 | 60.17 | 121 |
| 25 Abr 2024 | 61.57 | 3.43 | 5.90% | 60.06 | 62.41 | 59.87 | 250 |
| 24 Abr 2024 | 58.14 | 2.84 | 5.14% | 51.00 | 58.94 | 50.50 | 291 |
| 23 Abr 2024 | 55.30 | -0.45 | -0.81% | 55.50 | 58.37 | 53.62 | 904 |
| 22 Abr 2024 | 55.75 | -3.07 | -5.22% | 62.72 | 62.72 | 55.75 | 293 |
| 19 Abr 2024 | 58.82 | -1.18 | -1.97% | 60.16 | 63.00 | 57.73 | 618 |
| 18 Abr 2024 | 60.00 | -10.00 | -14.29% | 62.42 | 62.42 | 59.50 | 1,315 |
| 17 Abr 2024 | 70.00 | -0.30 | -0.43% | 69.80 | 70.00 | 69.79 | 300 |
| 16 Abr 2024 | 70.30 | 3.97 | 5.99% | 67.37 | 70.30 | 67.37 | 283 |
| 15 Abr 2024 | 66.33 | 5.54 | 9.11% | 61.76 | 66.89 | 59.81 | 243 |
| 12 Abr 2024 | 60.79 | 2.08 | 3.54% | 60.88 | 63.00 | 60.79 | 622 |
| 11 Abr 2024 | 58.71 | 7.11 | 13.78% | 53.41 | 58.71 | 53.41 | 292 |
| 10 Abr 2024 | 51.60 | 0.89 | 1.76% | 49.00 | 52.00 | 47.00 | 643 |
| 09 Abr 2024 | 50.71 | -4.94 | -8.88% | 54.34 | 54.34 | 48.70 | 636 |
| 08 Abr 2024 | 55.65 | -4.43 | -7.37% | 62.33 | 62.33 | 55.65 | 225 |
| 05 Abr 2024 | 60.08 | 1.34 | 2.28% | 61.87 | 62.28 | 59.02 | 376 |
| 04 Abr 2024 | 58.74 | 7.44 | 14.50% | 55.90 | 59.85 | 55.90 | 349 |
| 03 Abr 2024 | 51.30 | -1.70 | -3.21% | 53.54 | 53.54 | 51.30 | 167 |
| 02 Abr 2024 | 53.00 | -16.52 | -23.76% | 58.81 | 62.52 | 53.00 | 672 |
