Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
NLREG Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 14 May 2024 | 829.47 | 4.47 | 0.54% | 825.11 | 831.07 | 817.19 | 0 |
| 13 May 2024 | 825.00 | -6.59 | -0.79% | 831.62 | 836.80 | 821.31 | 0 |
| 10 May 2024 | 831.59 | 3.26 | 0.39% | 828.49 | 836.24 | 828.49 | 0 |
| 09 May 2024 | 828.33 | -7.83 | -0.94% | 836.16 | 836.16 | 828.33 | 0 |
| 08 May 2024 | 836.16 | 0.78 | 0.09% | 835.38 | 838.58 | 828.36 | 0 |
| 07 May 2024 | 835.38 | 18.14 | 2.22% | 817.43 | 835.89 | 817.43 | 0 |
| 06 May 2024 | 817.24 | -0.08 | -0.01% | 817.32 | 819.47 | 815.31 | 0 |
| 03 May 2024 | 817.32 | -6.58 | -0.80% | 824.14 | 826.80 | 811.22 | 0 |
| 02 May 2024 | 823.90 | 25.81 | 3.23% | 798.00 | 825.02 | 798.00 | 0 |
| 30 Abr 2024 | 798.09 | -5.67 | -0.71% | 803.58 | 806.46 | 797.37 | 0 |
| 29 Abr 2024 | 803.76 | 9.90 | 1.25% | 798.63 | 806.81 | 797.12 | 0 |
| 26 Abr 2024 | 793.86 | 8.55 | 1.09% | 787.17 | 798.52 | 786.89 | 0 |
| 25 Abr 2024 | 785.31 | -3.30 | -0.42% | 797.06 | 797.06 | 780.70 | 0 |
| 24 Abr 2024 | 788.61 | -6.64 | -0.83% | 795.25 | 796.46 | 786.92 | 0 |
| 23 Abr 2024 | 795.25 | -4.39 | -0.55% | 800.12 | 802.53 | 790.26 | 0 |
| 22 Abr 2024 | 799.64 | 9.89 | 1.25% | 789.75 | 802.50 | 789.75 | 0 |
| 19 Abr 2024 | 789.75 | 6.22 | 0.79% | 782.00 | 793.28 | 782.00 | 0 |
| 18 Abr 2024 | 783.53 | 4.69 | 0.60% | 778.95 | 784.90 | 778.95 | 0 |
| 17 Abr 2024 | 778.84 | -2.52 | -0.32% | 781.28 | 788.76 | 777.84 | 0 |
| 16 Abr 2024 | 781.36 | -4.94 | -0.63% | 783.87 | 783.87 | 774.92 | 0 |
| 15 Abr 2024 | 786.30 | -1.44 | -0.18% | 787.59 | 790.54 | 783.99 | 0 |
| 12 Abr 2024 | 787.74 | 0.38 | 0.05% | 787.43 | 794.42 | 787.43 | 0 |
| 11 Abr 2024 | 787.36 | -2.95 | -0.37% | 788.08 | 792.74 | 782.01 | 0 |
| 10 Abr 2024 | 790.31 | -16.40 | -2.03% | 808.35 | 812.74 | 788.36 | 0 |
| 09 Abr 2024 | 806.71 | -6.52 | -0.80% | 813.22 | 814.31 | 805.84 | 0 |
| 08 Abr 2024 | 813.23 | 12.00 | 1.50% | 801.08 | 814.09 | 797.01 | 0 |
| 05 Abr 2024 | 801.23 | 0.05 | 0.01% | 801.13 | 801.89 | 795.46 | 0 |
| 04 Abr 2024 | 801.18 | 8.72 | 1.10% | 792.31 | 801.18 | 792.31 | 0 |
| 03 Abr 2024 | 792.46 | -4.39 | -0.55% | 796.85 | 800.74 | 786.89 | 0 |
| 02 Abr 2024 | 796.85 | -3.20 | -0.40% | 800.02 | 806.81 | 796.85 | 0 |
| 28 Mar 2024 | 800.05 | 1.24 | 0.16% | 798.81 | 804.04 | 795.39 | 0 |
| 27 Mar 2024 | 798.81 | -1.44 | -0.18% | 800.25 | 800.25 | 792.62 | 0 |
| 26 Mar 2024 | 800.25 | 2.22 | 0.28% | 798.11 | 800.79 | 793.51 | 0 |
| 25 Mar 2024 | 798.03 | 2.21 | 0.28% | 795.86 | 798.59 | 791.59 | 0 |
| 22 Mar 2024 | 795.82 | 12.48 | 1.59% | 783.21 | 795.82 | 782.00 | 0 |
| 21 Mar 2024 | 783.34 | 11.77 | 1.53% | 772.70 | 785.48 | 772.70 | 0 |
| 20 Mar 2024 | 771.57 | 3.63 | 0.47% | 767.20 | 772.27 | 764.62 | 0 |
| 19 Mar 2024 | 767.94 | -3.88 | -0.50% | 771.93 | 773.94 | 761.17 | 0 |
| 18 Mar 2024 | 771.82 | 4.37 | 0.57% | 766.85 | 773.27 | 766.85 | 0 |
| 15 Mar 2024 | 767.45 | -2.70 | -0.35% | 769.85 | 773.74 | 765.95 | 0 |
| 14 Mar 2024 | 770.15 | 3.27 | 0.43% | 772.78 | 777.75 | 768.80 | 0 |
| 13 Mar 2024 | 766.88 | 3.23 | 0.42% | 763.62 | 769.01 | 755.69 | 0 |
| 12 Mar 2024 | 763.65 | -14.11 | -1.81% | 777.91 | 779.54 | 763.19 | 0 |
| 11 Mar 2024 | 777.76 | 3.98 | 0.51% | 773.70 | 783.91 | 769.12 | 0 |
| 08 Mar 2024 | 773.78 | 16.34 | 2.16% | 757.92 | 773.78 | 756.35 | 0 |
| 07 Mar 2024 | 757.44 | 3.38 | 0.45% | 753.32 | 774.24 | 753.32 | 0 |
| 06 Mar 2024 | 754.06 | 0.68 | 0.09% | 753.38 | 761.67 | 751.77 | 0 |
| 05 Mar 2024 | 753.38 | 2.25 | 0.30% | 747.21 | 753.91 | 747.21 | 0 |
| 04 Mar 2024 | 751.13 | -4.80 | -0.63% | 755.98 | 756.43 | 745.32 | 0 |
| 01 Mar 2024 | 755.93 | 6.15 | 0.82% | 749.78 | 757.25 | 749.78 | 0 |
| 29 Feb 2024 | 749.78 | -10.59 | -1.39% | 750.16 | 754.66 | 749.27 | 0 |
| 28 Feb 2024 | 760.37 | 0.00 | 0.00% | 760.37 | 760.37 | 760.37 | 0 |
| 27 Feb 2024 | 760.37 | 5.91 | 0.78% | 754.46 | 761.92 | 754.46 | 0 |
| 26 Feb 2024 | 754.46 | -6.00 | -0.79% | 761.10 | 762.43 | 754.10 | 0 |
| 23 Feb 2024 | 760.46 | 0.55 | 0.07% | 760.07 | 765.25 | 758.27 | 0 |
| 22 Feb 2024 | 759.91 | 3.12 | 0.41% | 757.03 | 763.52 | 750.32 | 0 |
| 21 Feb 2024 | 756.79 | 0.93 | 0.12% | 756.00 | 761.67 | 753.88 | 0 |
| 20 Feb 2024 | 755.86 | -6.67 | -0.87% | 762.53 | 762.53 | 753.56 | 0 |
| 19 Feb 2024 | 762.53 | 0.57 | 0.07% | 761.93 | 764.91 | 757.63 | 0 |
| 16 Feb 2024 | 761.96 | 0.05 | 0.01% | 762.30 | 766.08 | 759.01 | 0 |
| 15 Feb 2024 | 761.91 | 4.33 | 0.57% | 757.81 | 765.25 | 757.70 | 0 |
