Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
NTXXUST Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 07 Jun 2024 | 0.05086 | -0.00213 | -4.02% | 0.05299 | 0.05367 | 0.04912 | 227,892.00 |
| 06 Jun 2024 | 0.05299 | 0.00217 | 4.27% | 0.05082 | 0.0546 | 0.05036 | 113,253.00 |
| 05 Jun 2024 | 0.05082 | 0.00064 | 1.28% | 0.04942 | 0.05094 | 0.0469 | 34,671.00 |
| 04 Jun 2024 | 0.05018 | 0.00103 | 2.10% | 0.04915 | 0.05081 | 0.0482 | 78,757.00 |
| 03 Jun 2024 | 0.04915 | 0.00196 | 4.15% | 0.04719 | 0.04915 | 0.0462 | 44,137.00 |
| 02 Jun 2024 | 0.04719 | -0.00018 | -0.38% | 0.04691 | 0.04719 | 0.04637 | 34,091.00 |
| 01 Jun 2024 | 0.04737 | 0.00413 | 9.55% | 0.04324 | 0.04737 | 0.04317 | 220,661.00 |
| 31 May 2024 | 0.04324 | -0.00223 | -4.90% | 0.04547 | 0.04547 | 0.04321 | 269,416.00 |
| 30 May 2024 | 0.04547 | -0.00328 | -6.73% | 0.04875 | 0.04875 | 0.04457 | 115,488.00 |
| 29 May 2024 | 0.04875 | -0.00225 | -4.41% | 0.051 | 0.051 | 0.04875 | 115,405.00 |
| 28 May 2024 | 0.051 | -0.00191 | -3.61% | 0.05291 | 0.05291 | 0.051 | 135,342.00 |
| 27 May 2024 | 0.05291 | 0.00224 | 4.42% | 0.05009 | 0.05372 | 0.04993 | 160,669.00 |
| 26 May 2024 | 0.05067 | 0.00206 | 4.24% | 0.04861 | 0.05068 | 0.04861 | 294,107.00 |
| 25 May 2024 | 0.04861 | -0.00028 | -0.57% | 0.04902 | 0.04973 | 0.04804 | 198,276.00 |
| 24 May 2024 | 0.04889 | -0.00187 | -3.68% | 0.0506 | 0.05154 | 0.04805 | 281,410.00 |
| 23 May 2024 | 0.05076 | -0.00249 | -4.68% | 0.05325 | 0.05451 | 0.04974 | 190,304.00 |
| 22 May 2024 | 0.05325 | -0.00143 | -2.62% | 0.05468 | 0.05589 | 0.05304 | 159,285.00 |
| 21 May 2024 | 0.05468 | -0.00268 | -4.67% | 0.05736 | 0.05736 | 0.05457 | 336,833.00 |
| 20 May 2024 | 0.05736 | 0.00395 | 7.40% | 0.05367 | 0.05754 | 0.05239 | 338,479.00 |
| 19 May 2024 | 0.05341 | -0.00119 | -2.18% | 0.0546 | 0.0546 | 0.05341 | 123,823.00 |
| 18 May 2024 | 0.0546 | -0.00097 | -1.75% | 0.05557 | 0.05557 | 0.0546 | 2,527.00 |
| 17 May 2024 | 0.05557 | 0.00 | 0.00% | 0.05557 | 0.05557 | 0.05557 | 0.00 |
| 16 May 2024 | 0.05557 | 0.00181 | 3.37% | 0.05376 | 0.05557 | 0.05376 | 3,797.00 |
| 15 May 2024 | 0.05376 | -0.00031 | -0.57% | 0.05407 | 0.0541 | 0.05235 | 29,134.00 |
| 14 May 2024 | 0.05407 | 0.00133 | 2.52% | 0.05274 | 0.0542 | 0.05235 | 56,584.00 |
| 13 May 2024 | 0.05274 | -0.00392 | -6.92% | 0.05421 | 0.05485 | 0.05232 | 45,188.00 |
| 12 May 2024 | 0.05666 | -0.00057 | -1.00% | 0.05723 | 0.05828 | 0.05662 | 95,585.00 |
| 11 May 2024 | 0.05723 | 0.00415 | 7.82% | 0.05308 | 0.05738 | 0.05308 | 185,009.00 |
| 10 May 2024 | 0.05308 | 0.00084 | 1.61% | 0.05224 | 0.05975 | 0.05224 | 122,984.00 |
| 09 May 2024 | 0.05224 | 0.00549 | 11.74% | 0.04675 | 0.05224 | 0.04496 | 159,547.00 |
| 08 May 2024 | 0.04675 | 0.00298 | 6.81% | 0.04377 | 0.0477 | 0.04347 | 341,939.00 |
| 07 May 2024 | 0.04377 | -0.00276 | -5.93% | 0.04653 | 0.0469 | 0.04353 | 135,085.00 |
| 06 May 2024 | 0.04653 | -0.00237 | -4.85% | 0.0474 | 0.0485 | 0.04653 | 10,041.00 |
| 05 May 2024 | 0.0489 | 0.00118 | 2.47% | 0.04772 | 0.0489 | 0.04741 | 7,018.00 |
| 04 May 2024 | 0.04772 | 0.00062 | 1.32% | 0.0471 | 0.04827 | 0.04702 | 28,178.00 |
| 03 May 2024 | 0.0471 | 0.00133 | 2.91% | 0.04577 | 0.04725 | 0.04577 | 18,368.00 |
| 02 May 2024 | 0.04577 | 0.00007 | 0.15% | 0.0457 | 0.04577 | 0.04499 | 7,007.00 |
| 01 May 2024 | 0.0457 | -0.00137 | -2.91% | 0.04707 | 0.04707 | 0.04418 | 7,133.00 |
| 30 Abr 2024 | 0.04707 | -0.00235 | -4.76% | 0.04942 | 0.04942 | 0.0469 | 11,354.00 |
| 29 Abr 2024 | 0.04942 | -0.00248 | -4.78% | 0.0745 | 0.0745 | 0.04864 | 33,633.00 |
| 28 Abr 2024 | 0.0519 | 0.00039 | 0.76% | 0.05151 | 0.05196 | 0.05151 | 8,357.00 |
| 27 Abr 2024 | 0.05151 | 0.00026 | 0.51% | 0.05125 | 0.05151 | 0.05093 | 818.00 |
| 26 Abr 2024 | 0.05125 | -0.00037 | -0.72% | 0.05162 | 0.05162 | 0.05125 | 7,652.00 |
| 25 Abr 2024 | 0.05162 | -0.00098 | -1.86% | 0.0526 | 0.0526 | 0.05162 | 1,365.00 |
| 24 Abr 2024 | 0.0526 | 0.0001 | 0.19% | 0.0525 | 0.05496 | 0.0525 | 11,679.00 |
| 23 Abr 2024 | 0.0525 | -0.00179 | -3.30% | 0.05429 | 0.05429 | 0.05235 | 14,689.00 |
| 22 Abr 2024 | 0.05429 | 0.00029 | 0.54% | 0.0745 | 0.0745 | 0.054 | 23,960.00 |
| 21 Abr 2024 | 0.054 | 0.00118 | 2.23% | 0.05282 | 0.0547 | 0.05282 | 2,797.00 |
| 20 Abr 2024 | 0.05282 | 0.00087 | 1.67% | 0.05195 | 0.05359 | 0.05195 | 45,545.00 |
| 19 Abr 2024 | 0.05195 | 0.00185 | 3.69% | 0.0501 | 0.05195 | 0.04901 | 20,419.00 |
| 18 Abr 2024 | 0.0501 | 0.00 | 0.00% | 0.0501 | 0.0501 | 0.0501 | 0.00 |
| 17 Abr 2024 | 0.0501 | -0.00178 | -3.43% | 0.05188 | 0.053 | 0.0489 | 11,793.00 |
| 16 Abr 2024 | 0.05188 | -0.00262 | -4.81% | 0.0545 | 0.0545 | 0.0501 | 14,300.00 |
| 15 Abr 2024 | 0.0545 | 0.00286 | 5.54% | 0.05164 | 0.05963 | 0.05164 | 17,728.00 |
| 14 Abr 2024 | 0.05164 | 0.00543 | 11.75% | 0.04621 | 0.0525 | 0.04621 | 850.00 |
| 13 Abr 2024 | 0.04621 | -0.01892 | -29.05% | 0.06513 | 0.06513 | 0.02791 | 2,553.00 |
| 12 Abr 2024 | 0.06513 | -0.00114 | -1.72% | 0.06627 | 0.06627 | 0.0646 | 7,935.00 |
| 11 Abr 2024 | 0.06627 | -0.00434 | -6.15% | 0.07061 | 0.07061 | 0.06627 | 7,515.00 |
| 10 Abr 2024 | 0.07061 | -0.00389 | -5.22% | 0.0745 | 0.0745 | 0.07061 | 3,046.00 |
| 09 Abr 2024 | 0.0745 | 0.00 | 0.00% | 0.0745 | 0.0745 | 0.0745 | 0.00 |
| 08 Abr 2024 | 0.0745 | 0.00 | 0.00% | 0.0745 | 0.0745 | 0.0745 | 9,860.00 |
| 07 Abr 2024 | 0.0745 | 0.002 | 2.76% | 0.0725 | 0.0745 | 0.0725 | 241.00 |
| 06 Abr 2024 | 0.0725 | 0.0005 | 0.69% | 0.072 | 0.0725 | 0.072 | 223.00 |
| 05 Abr 2024 | 0.072 | -0.00243 | -3.26% | 0.07443 | 0.07443 | 0.072 | 230.00 |
| 04 Abr 2024 | 0.07443 | 0.00123 | 1.68% | 0.0732 | 0.07443 | 0.073 | 6,988.00 |
| 03 Abr 2024 | 0.0732 | -0.00103 | -1.39% | 0.07423 | 0.07497 | 0.0726 | 7,501.00 |
| 02 Abr 2024 | 0.07423 | 0.00094 | 1.28% | 0.07329 | 0.0745 | 0.0723 | 3,519.00 |
| 01 Abr 2024 | 0.07329 | -0.00416 | -5.37% | 0.07745 | 0.07745 | 0.070 | 29,703.00 |
| 31 Mar 2024 | 0.07745 | -0.00795 | -9.31% | 0.0854 | 0.0854 | 0.07745 | 481.00 |
| 30 Mar 2024 | 0.0854 | 0.00 | 0.00% | 0.0854 | 0.0854 | 0.0854 | 0.00 |
| 29 Mar 2024 | 0.0854 | -0.00011 | -0.13% | 0.08551 | 0.08569 | 0.0854 | 476.00 |
| 28 Mar 2024 | 0.08551 | 0.01548 | 22.10% | 0.07003 | 0.0905 | 0.07003 | 871.00 |
| 27 Mar 2024 | 0.07003 | 0.00119 | 1.73% | 0.06884 | 0.07003 | 0.06884 | 6,245.00 |
| 26 Mar 2024 | 0.06884 | -0.00506 | -6.85% | 0.0739 | 0.0739 | 0.06884 | 2,209.00 |
| 25 Mar 2024 | 0.0739 | 0.01081 | 17.13% | 0.07009 | 0.0739 | 0.07009 | 15,377.00 |
| 24 Mar 2024 | 0.06309 | -0.00344 | -5.17% | 0.06653 | 0.06653 | 0.06301 | 1,973.00 |
| 23 Mar 2024 | 0.06653 | 0.00 | 0.00% | 0.06653 | 0.06653 | 0.06653 | 0.00 |
| 22 Mar 2024 | 0.06653 | -0.00005 | -0.08% | 0.06658 | 0.06658 | 0.06653 | 459.00 |
| 21 Mar 2024 | 0.06658 | 0.00156 | 2.40% | 0.06502 | 0.06815 | 0.06502 | 837.00 |
| 20 Mar 2024 | 0.06502 | -0.00218 | -3.24% | 0.0672 | 0.0672 | 0.06502 | 14.00 |
| 19 Mar 2024 | 0.0672 | -0.00801 | -10.65% | 0.07521 | 0.07521 | 0.06684 | 12,708.00 |
| 18 Mar 2024 | 0.07521 | 0.00 | 0.00% | 0.07521 | 0.07521 | 0.07521 | 9,860.00 |
| 17 Mar 2024 | 0.07521 | -0.00279 | -3.58% | 0.078 | 0.078 | 0.07114 | 6,468.00 |
| 16 Mar 2024 | 0.078 | -0.00328 | -4.04% | 0.08128 | 0.08128 | 0.077 | 9,860.00 |
| 15 Mar 2024 | 0.08128 | -0.00637 | -7.27% | 0.08592 | 0.08592 | 0.08128 | 100,882.00 |
| 14 Mar 2024 | 0.08765 | 0.00 | 0.00% | 0.09142 | 0.09142 | 0.08517 | 64,276.00 |
| 13 Mar 2024 | 0.08765 | 0.00153 | 1.78% | 0.08612 | 0.08769 | 0.08274 | 1,822.00 |
| 12 Mar 2024 | 0.08612 | -0.00203 | -2.30% | 0.08815 | 0.08815 | 0.08612 | 3,067.00 |
| 11 Mar 2024 | 0.08815 | -0.00619 | -6.56% | 0.09434 | 0.09434 | 0.08815 | 6,456.00 |
| 10 Mar 2024 | 0.09434 | 0.00694 | 7.94% | 0.0874 | 0.10944 | 0.0874 | 34,154.00 |
| 09 Mar 2024 | 0.0874 | 0.01527 | 21.17% | 0.07213 | 0.0874 | 0.07213 | 497.00 |
