Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
1NGL Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 651.25 | -23.50 | -3.48% | 651.25 | 651.25 | 651.25 | 0 |
| 27 Jun 2024 | 674.75 | -8.88 | -1.30% | 674.75 | 674.75 | 674.75 | 0 |
| 26 Jun 2024 | 683.625 | -25.25 | -3.56% | 683.625 | 683.625 | 683.625 | 0 |
| 25 Jun 2024 | 708.875 | -0.13 | -0.02% | 708.875 | 708.875 | 708.875 | 0 |
| 24 Jun 2024 | 709.00 | 8.63 | 1.23% | 709.00 | 709.00 | 709.00 | 0 |
| 21 Jun 2024 | 700.375 | -6.63 | -0.94% | 700.375 | 700.375 | 700.375 | 0 |
| 20 Jun 2024 | 707.00 | -12.38 | -1.72% | 707.00 | 707.00 | 707.00 | 0 |
| 19 Jun 2024 | 719.375 | -0.38 | -0.05% | 728.00 | 730.75 | 717.125 | 17 |
| 18 Jun 2024 | 719.75 | 20.75 | 2.97% | 719.75 | 719.75 | 719.75 | 0 |
| 17 Jun 2024 | 699.00 | -35.25 | -4.80% | 699.00 | 699.00 | 699.00 | 0 |
| 14 Jun 2024 | 734.25 | 1.88 | 0.26% | 734.25 | 734.25 | 734.25 | 0 |
| 13 Jun 2024 | 732.375 | -22.63 | -3.00% | 732.375 | 732.375 | 732.375 | 0 |
| 12 Jun 2024 | 755.00 | -4.00 | -0.53% | 755.00 | 755.00 | 755.00 | 0 |
| 11 Jun 2024 | 759.00 | -6.75 | -0.88% | 759.00 | 759.00 | 759.00 | 0 |
| 10 Jun 2024 | 765.75 | 38.50 | 5.29% | 765.75 | 765.75 | 765.75 | 0 |
| 07 Jun 2024 | 727.25 | 26.00 | 3.71% | 727.25 | 727.25 | 727.25 | 0 |
| 06 Jun 2024 | 701.25 | 15.50 | 2.26% | 701.25 | 701.25 | 701.25 | 0 |
| 05 Jun 2024 | 685.75 | 9.25 | 1.37% | 685.75 | 685.75 | 685.75 | 0 |
| 04 Jun 2024 | 676.50 | 20.50 | 3.13% | 676.50 | 676.50 | 676.50 | 0 |
| 03 Jun 2024 | 656.00 | 12.63 | 1.96% | 629.00 | 696.50 | 629.00 | 3 |
| 31 May 2024 | 643.375 | -7.63 | -1.17% | 643.375 | 643.375 | 643.375 | 0 |
| 30 May 2024 | 651.00 | -21.63 | -3.22% | 651.00 | 651.00 | 651.00 | 0 |
| 29 May 2024 | 672.625 | -12.13 | -1.77% | 672.625 | 672.625 | 672.625 | 0 |
| 28 May 2024 | 684.75 | -23.75 | -3.35% | 684.75 | 684.75 | 684.75 | 0 |
| 24 May 2024 | 708.50 | -53.13 | -6.98% | 708.50 | 708.50 | 708.50 | 0 |
| 23 May 2024 | 761.625 | 38.63 | 5.34% | 761.625 | 761.625 | 761.625 | 0 |
| 22 May 2024 | 723.00 | 7.75 | 1.08% | 723.00 | 723.00 | 723.00 | 0 |
| 21 May 2024 | 715.25 | 6.88 | 0.97% | 715.25 | 715.25 | 715.25 | 0 |
| 20 May 2024 | 708.375 | 22.88 | 3.34% | 708.375 | 708.375 | 708.375 | 0 |
| 17 May 2024 | 685.50 | 9.50 | 1.41% | 685.50 | 685.50 | 685.50 | 0 |
| 16 May 2024 | 676.00 | 29.63 | 4.58% | 676.00 | 676.00 | 676.00 | 0 |
| 15 May 2024 | 646.375 | -11.13 | -1.69% | 646.375 | 646.375 | 646.375 | 0 |
| 14 May 2024 | 657.50 | 17.50 | 2.73% | 657.50 | 657.50 | 657.50 | 0 |
| 13 May 2024 | 640.00 | -3.00 | -0.47% | 640.00 | 640.00 | 640.00 | 0 |
| 10 May 2024 | 643.00 | -4.50 | -0.69% | 643.00 | 643.00 | 643.00 | 0 |
| 09 May 2024 | 647.50 | 10.25 | 1.61% | 647.50 | 647.50 | 647.50 | 0 |
| 08 May 2024 | 637.25 | 3.25 | 0.51% | 637.25 | 637.25 | 637.25 | 0 |
| 07 May 2024 | 634.00 | 23.50 | 3.85% | 625.75 | 640.375 | 605.125 | 1 |
| 03 May 2024 | 610.50 | 12.88 | 2.15% | 610.50 | 610.50 | 610.50 | 0 |
| 02 May 2024 | 597.625 | 13.88 | 2.38% | 598.00 | 600.25 | 595.50 | 9 |
| 01 May 2024 | 583.75 | -25.00 | -4.11% | 583.75 | 583.75 | 583.75 | 0 |
| 30 Abr 2024 | 608.75 | 2.38 | 0.39% | 608.75 | 608.75 | 608.75 | 0 |
| 29 Abr 2024 | 606.375 | 11.88 | 2.00% | 588.75 | 607.625 | 585.25 | 1 |
| 26 Abr 2024 | 594.50 | -5.63 | -0.94% | 594.50 | 594.50 | 594.50 | 0 |
| 25 Abr 2024 | 600.125 | -4.13 | -0.68% | 596.00 | 601.25 | 589.50 | 2 |
| 24 Abr 2024 | 604.25 | -10.50 | -1.71% | 630.00 | 631.125 | 604.25 | 494 |
| 23 Abr 2024 | 614.75 | -0.75 | -0.12% | 611.00 | 622.75 | 609.375 | 7 |
| 22 Abr 2024 | 615.50 | 17.38 | 2.90% | 594.75 | 618.00 | 594.75 | 1 |
| 19 Abr 2024 | 598.125 | -1.38 | -0.23% | 598.125 | 598.125 | 598.125 | 0 |
| 18 Abr 2024 | 599.50 | 13.88 | 2.37% | 599.50 | 599.50 | 599.50 | 0 |
| 17 Abr 2024 | 585.625 | 2.00 | 0.34% | 585.625 | 585.625 | 585.625 | 0 |
| 16 Abr 2024 | 583.625 | -6.13 | -1.04% | 583.625 | 583.625 | 583.625 | 0 |
| 15 Abr 2024 | 589.75 | -12.63 | -2.10% | 589.75 | 589.75 | 589.75 | 0 |
| 12 Abr 2024 | 602.375 | 4.25 | 0.71% | 602.375 | 602.375 | 602.375 | 0 |
| 11 Abr 2024 | 598.125 | -8.25 | -1.36% | 598.125 | 598.125 | 598.125 | 0 |
| 10 Abr 2024 | 606.375 | -3.75 | -0.61% | 613.00 | 614.625 | 602.375 | 16 |
| 09 Abr 2024 | 610.125 | 5.88 | 0.97% | 610.125 | 610.125 | 610.125 | 0 |
| 08 Abr 2024 | 604.25 | 5.63 | 0.94% | 604.25 | 604.25 | 604.25 | 0 |
| 05 Abr 2024 | 598.625 | 2.63 | 0.44% | 598.625 | 598.625 | 598.625 | 0 |
| 04 Abr 2024 | 596.00 | -17.13 | -2.79% | 596.00 | 596.00 | 596.00 | 0 |
| 03 Abr 2024 | 613.125 | -9.25 | -1.49% | 614.25 | 632.375 | 612.375 | 24 |
| 02 Abr 2024 | 622.375 | 43.38 | 7.49% | 622.375 | 622.375 | 622.375 | 0 |
