Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
NRGT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 14 Jun 2024 | 1,568.50 | -5.50 | -0.35% | 1,570.00 | 1,575.50 | 1,563.75 | 790 |
| 13 Jun 2024 | 1,574.00 | -18.25 | -1.15% | 1,582.50 | 1,582.50 | 1,571.00 | 19 |
| 12 Jun 2024 | 1,592.25 | 22.25 | 1.42% | 1,591.00 | 1,594.50 | 1,586.50 | 164 |
| 11 Jun 2024 | 1,570.00 | -21.25 | -1.34% | 1,571.50 | 1,579.00 | 1,565.25 | 500 |
| 10 Jun 2024 | 1,591.25 | 11.25 | 0.71% | 1,592.00 | 1,599.50 | 1,566.75 | 683 |
| 07 Jun 2024 | 1,580.00 | -52.00 | -3.19% | 1,631.00 | 1,632.75 | 1,576.75 | 943 |
| 06 Jun 2024 | 1,632.00 | 32.75 | 2.05% | 1,632.00 | 1,632.00 | 1,632.00 | 0 |
| 05 Jun 2024 | 1,599.25 | -28.00 | -1.72% | 1,609.00 | 1,611.25 | 1,596.25 | 636 |
| 04 Jun 2024 | 1,627.25 | -21.75 | -1.32% | 1,623.00 | 1,654.50 | 1,616.00 | 3,525 |
| 03 Jun 2024 | 1,649.00 | -8.50 | -0.51% | 1,665.50 | 1,671.75 | 1,628.75 | 1,771 |
| 31 May 2024 | 1,657.50 | -31.50 | -1.87% | 1,682.00 | 1,682.00 | 1,656.75 | 13 |
| 30 May 2024 | 1,689.00 | -42.75 | -2.47% | 1,709.50 | 1,709.50 | 1,671.50 | 184 |
| 29 May 2024 | 1,731.75 | 7.00 | 0.41% | 1,733.50 | 1,737.75 | 1,716.25 | 4,386 |
| 28 May 2024 | 1,724.75 | 38.25 | 2.27% | 1,718.00 | 1,748.50 | 1,690.25 | 131 |
| 24 May 2024 | 1,686.50 | 1.50 | 0.09% | 1,662.00 | 1,725.25 | 1,662.00 | 111 |
| 23 May 2024 | 1,685.00 | -19.50 | -1.14% | 1,685.50 | 1,697.00 | 1,669.50 | 949 |
| 22 May 2024 | 1,704.50 | -65.25 | -3.69% | 1,739.50 | 1,744.00 | 1,701.50 | 2,005 |
| 21 May 2024 | 1,769.75 | 11.75 | 0.67% | 1,757.00 | 1,782.50 | 1,751.50 | 488 |
| 20 May 2024 | 1,758.00 | 28.75 | 1.66% | 1,758.50 | 1,768.00 | 1,742.25 | 42 |
| 17 May 2024 | 1,729.25 | 44.75 | 2.66% | 1,735.00 | 1,737.00 | 1,726.50 | 900 |
| 16 May 2024 | 1,684.50 | 6.25 | 0.37% | 1,679.00 | 1,690.75 | 1,672.00 | 8,103 |
| 15 May 2024 | 1,678.25 | 7.25 | 0.43% | 1,678.25 | 1,678.25 | 1,678.25 | 0 |
| 14 May 2024 | 1,671.00 | 18.50 | 1.12% | 1,671.50 | 1,674.50 | 1,658.75 | 31 |
| 13 May 2024 | 1,652.50 | 13.75 | 0.84% | 1,647.50 | 1,659.00 | 1,642.50 | 58 |
| 10 May 2024 | 1,638.75 | 2.00 | 0.12% | 1,648.00 | 1,659.00 | 1,633.25 | 197 |
| 09 May 2024 | 1,636.75 | 11.00 | 0.68% | 1,630.50 | 1,641.50 | 1,624.25 | 536 |
| 08 May 2024 | 1,625.75 | -3.75 | -0.23% | 1,613.00 | 1,628.75 | 1,613.00 | 20 |
| 07 May 2024 | 1,629.50 | 17.50 | 1.09% | 1,629.50 | 1,646.50 | 1,614.00 | 699 |
| 03 May 2024 | 1,612.00 | 9.75 | 0.61% | 1,597.00 | 1,616.50 | 1,597.00 | 390 |
| 02 May 2024 | 1,602.25 | -12.00 | -0.74% | 1,598.50 | 1,605.25 | 1,598.25 | 360 |
| 01 May 2024 | 1,614.25 | -11.75 | -0.72% | 1,588.50 | 1,627.25 | 1,588.50 | 37 |
| 30 Abr 2024 | 1,626.00 | -13.75 | -0.84% | 1,634.50 | 1,634.50 | 1,613.75 | 613 |
| 29 Abr 2024 | 1,639.75 | 4.00 | 0.24% | 1,631.50 | 1,646.75 | 1,628.25 | 96 |
| 26 Abr 2024 | 1,635.75 | 3.25 | 0.20% | 1,644.00 | 1,652.75 | 1,630.50 | 664 |
| 25 Abr 2024 | 1,632.50 | 2.00 | 0.12% | 1,630.00 | 1,648.75 | 1,623.25 | 103 |
| 24 Abr 2024 | 1,630.50 | 5.50 | 0.34% | 1,643.00 | 1,643.00 | 1,620.50 | 298 |
| 23 Abr 2024 | 1,625.00 | -53.50 | -3.19% | 1,625.00 | 1,625.00 | 1,625.00 | 0 |
| 22 Abr 2024 | 1,678.50 | -0.75 | -0.04% | 1,671.50 | 1,689.50 | 1,666.50 | 452 |
| 19 Abr 2024 | 1,679.25 | 30.75 | 1.87% | 1,673.00 | 1,688.50 | 1,664.25 | 259 |
| 18 Abr 2024 | 1,648.50 | 28.00 | 1.73% | 1,648.50 | 1,648.50 | 1,648.50 | 171 |
| 17 Abr 2024 | 1,620.50 | 26.00 | 1.63% | 1,622.50 | 1,624.25 | 1,617.75 | 100 |
| 16 Abr 2024 | 1,594.50 | -8.75 | -0.55% | 1,599.50 | 1,602.00 | 1,583.50 | 974 |
| 15 Abr 2024 | 1,603.25 | 2.25 | 0.14% | 1,606.00 | 1,618.00 | 1,587.25 | 146 |
| 12 Abr 2024 | 1,601.00 | 35.75 | 2.28% | 1,614.00 | 1,622.25 | 1,599.25 | 552 |
| 11 Abr 2024 | 1,565.25 | -14.00 | -0.89% | 1,578.50 | 1,579.25 | 1,558.25 | 488 |
| 10 Abr 2024 | 1,579.25 | 23.00 | 1.48% | 1,576.00 | 1,591.00 | 1,557.25 | 1 |
| 09 Abr 2024 | 1,556.25 | 17.50 | 1.14% | 1,541.50 | 1,559.50 | 1,541.50 | 94 |
| 08 Abr 2024 | 1,538.75 | 15.25 | 1.00% | 1,542.00 | 1,543.00 | 1,525.50 | 157 |
| 05 Abr 2024 | 1,523.50 | 7.50 | 0.49% | 1,527.00 | 1,527.50 | 1,523.50 | 72 |
| 04 Abr 2024 | 1,516.00 | 38.50 | 2.61% | 1,515.50 | 1,518.25 | 1,510.75 | 53 |
| 03 Abr 2024 | 1,477.50 | 8.25 | 0.56% | 1,477.50 | 1,500.50 | 1,471.50 | 61 |
| 02 Abr 2024 | 1,469.25 | 34.50 | 2.40% | 1,471.00 | 1,476.25 | 1,464.75 | 1,772 |
| 28 Mar 2024 | 1,434.75 | 7.25 | 0.51% | 1,436.00 | 1,441.00 | 1,426.75 | 1,702 |
| 27 Mar 2024 | 1,427.50 | -6.00 | -0.42% | 1,427.00 | 1,427.50 | 1,419.25 | 49 |
| 26 Mar 2024 | 1,433.50 | -7.75 | -0.54% | 1,442.00 | 1,442.00 | 1,427.00 | 1,629 |
| 25 Mar 2024 | 1,441.25 | -7.25 | -0.50% | 1,439.00 | 1,448.75 | 1,437.75 | 2,201 |
| 22 Mar 2024 | 1,448.50 | -4.75 | -0.33% | 1,455.00 | 1,455.50 | 1,444.00 | 255 |
| 21 Mar 2024 | 1,453.25 | 13.75 | 0.96% | 1,453.50 | 1,459.00 | 1,447.25 | 369 |
| 20 Mar 2024 | 1,439.50 | -0.75 | -0.05% | 1,444.50 | 1,445.75 | 1,437.00 | 1,108 |
| 19 Mar 2024 | 1,440.25 | -24.50 | -1.67% | 1,448.50 | 1,456.00 | 1,439.75 | 699 |
| 18 Mar 2024 | 1,464.75 | -8.00 | -0.54% | 1,464.75 | 1,464.75 | 1,464.75 | 0 |
