Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
NMRUST Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 26 Jun 2024 | 17.59 | -1.33 | -7.03% | 18.90 | 19.23 | 17.53 | 138,489.00 |
| 25 Jun 2024 | 18.92 | 0.220 | 1.18% | 18.70 | 19.26 | 18.55 | 53,974.00 |
| 24 Jun 2024 | 18.70 | 0.820 | 4.59% | 18.02 | 18.88 | 17.24 | 84,610.00 |
| 23 Jun 2024 | 17.88 | -0.790 | -4.23% | 18.60 | 18.99 | 17.77 | 38,285.00 |
| 22 Jun 2024 | 18.67 | -0.290 | -1.53% | 18.93 | 19.12 | 18.51 | 37,513.00 |
| 21 Jun 2024 | 18.96 | -0.180 | -0.94% | 19.21 | 19.44 | 18.52 | 64,023.00 |
| 20 Jun 2024 | 19.14 | 0.520 | 2.79% | 18.76 | 20.25 | 18.49 | 221,699.00 |
| 19 Jun 2024 | 18.62 | 1.03 | 5.86% | 17.59 | 18.70 | 17.45 | 96,362.00 |
| 18 Jun 2024 | 17.59 | -2.12 | -10.76% | 19.70 | 19.88 | 16.77 | 241,876.00 |
| 17 Jun 2024 | 19.71 | -2.60 | -11.65% | 22.30 | 22.54 | 19.48 | 117,488.00 |
| 16 Jun 2024 | 22.31 | 0.310 | 1.41% | 21.99 | 22.54 | 21.47 | 27,824.00 |
| 15 Jun 2024 | 22.00 | 0.080 | 0.36% | 21.92 | 22.46 | 21.70 | 30,355.00 |
| 14 Jun 2024 | 21.92 | -0.590 | -2.62% | 22.53 | 23.15 | 20.90 | 72,832.00 |
| 13 Jun 2024 | 22.51 | -1.32 | -5.54% | 23.75 | 24.00 | 22.27 | 61,242.00 |
| 12 Jun 2024 | 23.83 | 0.880 | 3.83% | 22.95 | 24.67 | 22.33 | 111,554.00 |
| 11 Jun 2024 | 22.95 | -0.940 | -3.93% | 23.86 | 24.15 | 22.18 | 94,101.00 |
| 10 Jun 2024 | 23.89 | -0.980 | -3.94% | 24.79 | 24.99 | 23.76 | 70,929.00 |
| 09 Jun 2024 | 24.87 | 0.570 | 2.35% | 24.29 | 27.00 | 23.77 | 73,746.00 |
| 08 Jun 2024 | 24.30 | -1.26 | -4.93% | 25.59 | 25.95 | 24.10 | 67,439.00 |
| 07 Jun 2024 | 25.56 | -2.44 | -8.71% | 28.12 | 28.58 | 23.45 | 115,979.00 |
| 06 Jun 2024 | 28.00 | -0.590 | -2.06% | 28.60 | 28.74 | 27.69 | 50,546.00 |
| 05 Jun 2024 | 28.59 | -0.210 | -0.73% | 28.49 | 29.25 | 28.15 | 76,190.00 |
| 04 Jun 2024 | 28.80 | 1.39 | 5.07% | 27.45 | 28.80 | 27.15 | 63,090.00 |
| 03 Jun 2024 | 27.41 | 0.470 | 1.74% | 26.99 | 28.03 | 26.63 | 63,758.00 |
| 02 Jun 2024 | 26.94 | -0.390 | -1.43% | 27.33 | 27.65 | 26.59 | 46,871.00 |
| 01 Jun 2024 | 27.33 | -0.420 | -1.51% | 27.71 | 27.76 | 27.00 | 37,322.00 |
| 31 May 2024 | 27.75 | -0.320 | -1.14% | 27.92 | 28.41 | 27.09 | 74,607.00 |
| 30 May 2024 | 28.07 | -0.180 | -0.64% | 28.21 | 29.85 | 27.99 | 115,790.00 |
| 29 May 2024 | 28.25 | -1.30 | -4.40% | 29.51 | 30.17 | 28.17 | 69,110.00 |
| 28 May 2024 | 29.55 | -0.240 | -0.81% | 29.81 | 29.95 | 28.34 | 71,322.00 |
| 27 May 2024 | 29.79 | 1.50 | 5.30% | 28.34 | 30.02 | 28.18 | 43,355.00 |
| 26 May 2024 | 28.29 | -0.360 | -1.26% | 28.70 | 28.85 | 27.98 | 33,911.00 |
| 25 May 2024 | 28.65 | 0.620 | 2.21% | 28.10 | 28.80 | 27.83 | 40,439.00 |
| 24 May 2024 | 28.03 | -0.170 | -0.60% | 28.24 | 28.69 | 26.92 | 44,647.00 |
| 23 May 2024 | 28.20 | -1.28 | -4.34% | 29.61 | 29.90 | 26.75 | 100,630.00 |
| 22 May 2024 | 29.48 | -0.270 | -0.91% | 29.73 | 30.78 | 28.98 | 84,288.00 |
| 21 May 2024 | 29.75 | 0.380 | 1.29% | 29.45 | 30.29 | 28.67 | 125,017.00 |
| 20 May 2024 | 29.37 | 3.11 | 11.84% | 26.31 | 29.47 | 25.79 | 153,721.00 |
| 19 May 2024 | 26.26 | -1.53 | -5.51% | 27.68 | 28.12 | 26.20 | 55,221.00 |
| 18 May 2024 | 27.79 | 0.860 | 3.19% | 26.97 | 28.23 | 26.84 | 60,005.00 |
| 17 May 2024 | 26.93 | -0.050 | -0.19% | 26.91 | 27.69 | 26.47 | 68,938.00 |
| 16 May 2024 | 26.98 | -0.800 | -2.88% | 27.72 | 27.99 | 26.63 | 61,179.00 |
| 15 May 2024 | 27.78 | 3.50 | 14.42% | 24.34 | 27.83 | 24.05 | 140,277.00 |
| 14 May 2024 | 24.28 | -1.98 | -7.54% | 26.11 | 26.49 | 24.18 | 96,932.00 |
| 13 May 2024 | 26.26 | -0.850 | -3.14% | 27.10 | 28.38 | 25.21 | 203,515.00 |
| 12 May 2024 | 27.11 | 1.08 | 4.15% | 26.00 | 28.77 | 25.52 | 202,856.00 |
| 11 May 2024 | 26.03 | 0.040 | 0.15% | 25.97 | 26.73 | 25.68 | 58,479.00 |
| 10 May 2024 | 25.99 | -1.16 | -4.27% | 27.17 | 29.09 | 25.53 | 188,478.00 |
| 09 May 2024 | 27.15 | 0.990 | 3.78% | 26.25 | 27.78 | 25.41 | 99,159.00 |
| 08 May 2024 | 26.16 | -0.520 | -1.95% | 26.53 | 5,004,927.89 | 26.04 | 121,085.00 |
| 07 May 2024 | 26.68 | -0.380 | -1.40% | 27.04 | 27.91 | 26.52 | 103,098.00 |
| 06 May 2024 | 27.06 | 0.400 | 1.50% | 26.46 | 29.90 | 26.45 | 256,694.00 |
| 05 May 2024 | 26.66 | 1.55 | 6.17% | 25.11 | 27.22 | 24.47 | 179,873.00 |
| 04 May 2024 | 25.11 | 0.060 | 0.24% | 25.02 | 25.89 | 24.72 | 75,876.00 |
| 03 May 2024 | 25.05 | 1.49 | 6.32% | 23.50 | 25.56 | 23.40 | 96,725.00 |
| 02 May 2024 | 23.56 | 0.100 | 0.43% | 23.42 | 23.96 | 22.51 | 64,336.00 |
| 01 May 2024 | 23.46 | 0.980 | 4.36% | 22.44 | 23.66 | 21.15 | 75,885.00 |
| 30 Abr 2024 | 22.48 | -1.43 | -5.98% | 23.89 | 24.16 | 21.48 | 85,464.00 |
| 29 Abr 2024 | 23.91 | -1.16 | -4.63% | 27.65 | 28.71 | 23.00 | 158,859.00 |
| 28 Abr 2024 | 25.07 | -0.850 | -3.28% | 25.87 | 62.76 | 24.95 | 62,059.00 |
| 27 Abr 2024 | 25.92 | 0.500 | 1.97% | 25.45 | 26.06 | 24.30 | 70,542.00 |
| 26 Abr 2024 | 25.42 | -1.30 | -4.87% | 26.61 | 27.28 | 25.23 | 70,130.00 |
| 25 Abr 2024 | 26.72 | 0.400 | 1.52% | 26.33 | 27.31 | 25.27 | 65,966.00 |
| 24 Abr 2024 | 26.32 | -1.29 | -4.67% | 27.65 | 29.19 | 26.00 | 98,486.00 |
| 23 Abr 2024 | 27.61 | 0.240 | 0.88% | 27.40 | 28.29 | 26.72 | 79,120.00 |
| 22 Abr 2024 | 27.37 | 0.720 | 2.70% | 26.57 | 27.73 | 26.54 | 43,348.00 |
| 21 Abr 2024 | 26.65 | -1.06 | -3.83% | 27.53 | 27.95 | 26.03 | 72,021.00 |
| 20 Abr 2024 | 27.71 | 2.55 | 10.14% | 25.27 | 28.13 | 24.70 | 89,344.00 |
| 19 Abr 2024 | 25.16 | 0.380 | 1.53% | 24.79 | 25.88 | 22.50 | 117,160.00 |
| 18 Abr 2024 | 24.78 | 1.31 | 5.58% | 23.41 | 25.01 | 22.69 | 74,552.00 |
| 17 Abr 2024 | 23.47 | -0.600 | -2.49% | 24.12 | 24.49 | 22.59 | 98,235.00 |
| 16 Abr 2024 | 24.07 | 0.800 | 3.44% | 23.34 | 24.43 | 22.32 | 84,252.00 |
| 15 Abr 2024 | 23.27 | -1.73 | -6.92% | 24.64 | 25.67 | 22.52 | 99,779.00 |
| 14 Abr 2024 | 25.00 | 2.30 | 10.13% | 22.47 | 25.15 | 21.15 | 173,916.00 |
| 13 Abr 2024 | 22.70 | -4.23 | -15.71% | 26.95 | 27.35 | 17.36 | 314,334.00 |
| 12 Abr 2024 | 26.93 | -6.16 | -18.62% | 33.09 | 33.91 | 23.15 | 242,349.00 |
| 11 Abr 2024 | 33.09 | 0.020 | 0.06% | 33.11 | 33.67 | 32.44 | 67,023.00 |
| 10 Abr 2024 | 33.07 | 0.170 | 0.52% | 32.97 | 33.30 | 30.84 | 83,941.00 |
| 09 Abr 2024 | 32.90 | -2.68 | -7.53% | 35.60 | 35.90 | 32.62 | 106,126.00 |
| 08 Abr 2024 | 35.58 | 0.960 | 2.77% | 34.55 | 35.92 | 33.45 | 101,775.00 |
| 07 Abr 2024 | 34.62 | 1.24 | 3.71% | 33.35 | 34.80 | 33.09 | 64,343.00 |
| 06 Abr 2024 | 33.38 | 0.320 | 0.97% | 32.86 | 33.83 | 32.78 | 49,024.00 |
| 05 Abr 2024 | 33.06 | -1.69 | -4.86% | 34.68 | 35.19 | 32.00 | 105,167.00 |
| 04 Abr 2024 | 34.75 | 1.79 | 5.43% | 32.70 | 38.33 | 31.67 | 282,890.00 |
| 03 Abr 2024 | 32.96 | 1.32 | 4.17% | 31.55 | 34.78 | 30.38 | 204,905.00 |
| 02 Abr 2024 | 31.64 | -2.89 | -8.37% | 34.33 | 34.57 | 30.41 | 149,886.00 |
| 01 Abr 2024 | 34.53 | -1.92 | -5.27% | 36.42 | 36.72 | 33.28 | 109,082.00 |
| 31 Mar 2024 | 36.45 | 0.450 | 1.25% | 36.10 | 36.87 | 35.77 | 43,537.00 |
| 30 Mar 2024 | 36.00 | -1.18 | -3.17% | 37.22 | 37.80 | 34.90 | 67,700.00 |
| 29 Mar 2024 | 37.18 | -0.490 | -1.30% | 37.62 | 37.95 | 35.80 | 80,021.00 |
