Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
NDXH Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 06 May 2024 | 423.40 | 3.05 | 0.73% | 421.25 | 423.40 | 421.05 | 736 |
| 03 May 2024 | 420.35 | 10.75 | 2.62% | 414.35 | 420.45 | 414.35 | 395 |
| 02 May 2024 | 409.60 | -5.70 | -1.37% | 409.60 | 411.35 | 407.40 | 1,012 |
| 30 Abr 2024 | 415.30 | -1.75 | -0.42% | 418.20 | 418.20 | 415.30 | 351 |
| 29 Abr 2024 | 417.05 | 0.65 | 0.16% | 418.10 | 418.90 | 417.05 | 1,697 |
| 26 Abr 2024 | 416.40 | 10.75 | 2.65% | 414.90 | 417.75 | 413.00 | 1,320 |
| 25 Abr 2024 | 405.65 | -6.65 | -1.61% | 407.20 | 408.45 | 404.20 | 2,287 |
| 24 Abr 2024 | 412.30 | 1.85 | 0.45% | 413.90 | 414.65 | 411.80 | 872 |
| 23 Abr 2024 | 410.45 | 8.90 | 2.22% | 405.10 | 410.60 | 404.80 | 1,270 |
| 22 Abr 2024 | 401.55 | -2.65 | -0.66% | 403.50 | 404.10 | 399.45 | 2,078 |
| 19 Abr 2024 | 404.20 | -9.05 | -2.19% | 406.70 | 408.75 | 404.00 | 3,120 |
| 18 Abr 2024 | 413.25 | -0.50 | -0.12% | 414.30 | 414.30 | 410.05 | 1,100 |
| 17 Abr 2024 | 413.75 | -4.00 | -0.96% | 416.15 | 417.75 | 413.75 | 907 |
| 16 Abr 2024 | 417.75 | -7.30 | -1.72% | 416.80 | 417.75 | 416.05 | 994 |
| 15 Abr 2024 | 425.05 | -1.50 | -0.35% | 426.85 | 427.65 | 423.80 | 654 |
| 12 Abr 2024 | 426.55 | 0.70 | 0.16% | 431.20 | 431.20 | 426.00 | 661 |
| 11 Abr 2024 | 425.85 | 2.25 | 0.53% | 424.55 | 426.00 | 423.20 | 3,343 |
| 10 Abr 2024 | 423.60 | -1.35 | -0.32% | 428.90 | 429.85 | 421.25 | 3,249 |
| 09 Abr 2024 | 424.95 | -2.45 | -0.57% | 427.05 | 428.90 | 424.95 | 4,376 |
| 08 Abr 2024 | 427.40 | 1.30 | 0.31% | 425.90 | 427.45 | 425.60 | 366 |
| 05 Abr 2024 | 426.10 | -5.25 | -1.22% | 422.00 | 426.70 | 415.50 | 1,977 |
| 04 Abr 2024 | 431.35 | 1.65 | 0.38% | 429.50 | 432.25 | 429.50 | 800 |
| 03 Abr 2024 | 429.70 | 3.90 | 0.92% | 426.30 | 429.70 | 425.05 | 1,224 |
| 02 Abr 2024 | 425.80 | -4.05 | -0.94% | 430.85 | 430.95 | 424.75 | 1,249 |
| 28 Mar 2024 | 429.85 | 0.55 | 0.13% | 430.85 | 431.00 | 429.85 | 639 |
| 27 Mar 2024 | 429.30 | -2.55 | -0.59% | 430.45 | 432.00 | 428.30 | 604 |
| 26 Mar 2024 | 431.85 | 0.60 | 0.14% | 432.30 | 433.15 | 431.85 | 449 |
| 25 Mar 2024 | 431.25 | -0.30 | -0.07% | 431.55 | 431.70 | 428.85 | 1,663 |
| 22 Mar 2024 | 431.55 | -3.50 | -0.80% | 431.90 | 431.90 | 430.45 | 1,129 |
| 21 Mar 2024 | 435.05 | 9.85 | 2.32% | 433.55 | 435.10 | 432.65 | 922 |
| 20 Mar 2024 | 425.20 | 1.45 | 0.34% | 425.00 | 426.25 | 424.60 | 720 |
| 19 Mar 2024 | 423.75 | -1.55 | -0.36% | 422.70 | 424.25 | 420.65 | 2,234 |
| 18 Mar 2024 | 425.30 | 5.60 | 1.33% | 422.40 | 426.30 | 422.40 | 1,267 |
| 15 Mar 2024 | 419.70 | -5.85 | -1.37% | 423.65 | 426.10 | 419.30 | 2,081 |
| 14 Mar 2024 | 425.55 | -0.75 | -0.18% | 427.95 | 428.40 | 423.55 | 6,727 |
| 13 Mar 2024 | 426.30 | -1.05 | -0.25% | 430.05 | 430.05 | 426.10 | 442 |
| 12 Mar 2024 | 427.35 | 2.95 | 0.70% | 426.65 | 428.50 | 422.90 | 1,186 |
| 11 Mar 2024 | 424.40 | -4.50 | -1.05% | 424.80 | 425.75 | 421.85 | 28,312 |
| 08 Mar 2024 | 428.90 | -1.65 | -0.38% | 430.85 | 434.25 | 428.90 | 1,508 |
| 07 Mar 2024 | 430.55 | 5.10 | 1.20% | 423.20 | 430.55 | 423.20 | 2,656 |
| 06 Mar 2024 | 425.45 | 2.85 | 0.67% | 424.10 | 426.05 | 424.10 | 791 |
| 05 Mar 2024 | 422.60 | -8.10 | -1.88% | 428.50 | 428.50 | 422.60 | 863 |
| 04 Mar 2024 | 430.70 | 1.60 | 0.37% | 432.10 | 432.55 | 430.70 | 1,036 |
| 01 Mar 2024 | 429.10 | 6.00 | 1.42% | 426.95 | 429.10 | 424.95 | 3,235 |
| 29 Feb 2024 | 423.10 | 0.40 | 0.09% | 421.00 | 424.40 | 420.15 | 378 |
| 28 Feb 2024 | 422.70 | -0.45 | -0.11% | 423.05 | 423.05 | 420.95 | 262 |
| 27 Feb 2024 | 423.15 | -1.15 | -0.27% | 423.05 | 424.15 | 423.05 | 1,312 |
| 26 Feb 2024 | 424.30 | 0.35 | 0.08% | 422.65 | 424.30 | 422.65 | 304 |
| 23 Feb 2024 | 423.95 | 1.15 | 0.27% | 424.55 | 426.80 | 422.65 | 754 |
| 22 Feb 2024 | 422.80 | 11.40 | 2.77% | 419.80 | 422.80 | 419.80 | 200 |
| 21 Feb 2024 | 411.40 | -1.05 | -0.25% | 412.85 | 412.85 | 410.45 | 446 |
| 20 Feb 2024 | 412.45 | -7.90 | -1.88% | 416.50 | 416.50 | 411.45 | 1,173 |
| 19 Feb 2024 | 420.35 | 0.00 | 0.00% | 420.35 | 420.35 | 420.35 | 0 |
| 16 Feb 2024 | 420.35 | 0.85 | 0.20% | 422.60 | 424.00 | 417.85 | 1,094 |
| 15 Feb 2024 | 419.50 | 2.45 | 0.59% | 421.20 | 421.45 | 419.50 | 904 |
| 14 Feb 2024 | 417.05 | -0.05 | -0.01% | 416.90 | 419.05 | 416.75 | 631 |
| 13 Feb 2024 | 417.10 | -8.80 | -2.07% | 422.15 | 422.20 | 414.10 | 1,194 |
| 12 Feb 2024 | 425.90 | 3.45 | 0.82% | 424.15 | 425.90 | 423.90 | 445 |
| 09 Feb 2024 | 422.45 | 2.00 | 0.48% | 420.80 | 422.95 | 420.70 | 1,755 |
| 08 Feb 2024 | 420.45 | 1.95 | 0.47% | 419.20 | 420.45 | 418.25 | 974 |
| 07 Feb 2024 | 418.50 | 3.75 | 0.90% | 414.50 | 419.35 | 414.45 | 288 |
