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.
NRJC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 13.706 | -0.15 | -1.09% | 13.758 | 13.758 | 13.706 | 1,000 |
| 27 Jun 2024 | 13.857 | -0.08 | -0.57% | 13.857 | 13.857 | 13.857 | 0 |
| 26 Jun 2024 | 13.936 | -0.09 | -0.66% | 13.968 | 13.976 | 13.936 | 2,317 |
| 25 Jun 2024 | 14.029 | -0.21 | -1.48% | 14.029 | 14.029 | 14.029 | 0 |
| 24 Jun 2024 | 14.24 | 0.10 | 0.72% | 14.286 | 14.314 | 14.24 | 5,057 |
| 21 Jun 2024 | 14.138 | -0.11 | -0.77% | 14.214 | 14.224 | 14.138 | 2,000 |
| 20 Jun 2024 | 14.247 | 0.03 | 0.24% | 14.284 | 14.284 | 14.247 | 614 |
| 19 Jun 2024 | 14.213 | -0.10 | -0.68% | 14.213 | 14.213 | 14.213 | 0 |
| 18 Jun 2024 | 14.31 | 0.13 | 0.94% | 14.332 | 14.352 | 14.31 | 3,249 |
| 17 Jun 2024 | 14.177 | -0.27 | -1.90% | 14.177 | 14.177 | 14.177 | 0 |
| 14 Jun 2024 | 14.451 | -0.27 | -1.83% | 14.451 | 14.451 | 14.451 | 0 |
| 13 Jun 2024 | 14.72 | -0.39 | -2.56% | 14.72 | 14.72 | 14.72 | 0 |
| 12 Jun 2024 | 15.107 | 0.42 | 2.84% | 15.13 | 15.13 | 15.107 | 6,658 |
| 11 Jun 2024 | 14.69 | -0.03 | -0.22% | 14.80 | 14.80 | 14.69 | 991 |
| 10 Jun 2024 | 14.722 | -0.01 | -0.08% | 14.722 | 14.722 | 14.722 | 0 |
| 07 Jun 2024 | 14.734 | -0.27 | -1.78% | 14.734 | 14.734 | 14.734 | 0 |
| 06 Jun 2024 | 15.001 | -0.10 | -0.68% | 15.001 | 15.001 | 15.001 | 0 |
| 05 Jun 2024 | 15.103 | 0.12 | 0.80% | 15.103 | 15.103 | 15.103 | 0 |
| 04 Jun 2024 | 14.983 | -0.16 | -1.07% | 14.983 | 14.983 | 14.983 | 0 |
| 03 Jun 2024 | 15.145 | 0.20 | 1.30% | 15.206 | 15.222 | 15.145 | 27 |
| 31 May 2024 | 14.95 | -0.19 | -1.25% | 14.95 | 14.95 | 14.95 | 0 |
| 30 May 2024 | 15.139 | 0.13 | 0.88% | 15.139 | 15.139 | 15.139 | 0 |
| 29 May 2024 | 15.007 | -0.33 | -2.18% | 15.007 | 15.007 | 15.007 | 0 |
| 28 May 2024 | 15.341 | 0.22 | 1.45% | 15.338 | 15.341 | 15.282 | 8,708 |
| 24 May 2024 | 15.122 | 0.21 | 1.40% | 15.122 | 15.122 | 15.122 | 0 |
| 23 May 2024 | 14.913 | -0.18 | -1.16% | 14.913 | 14.913 | 14.913 | 0 |
| 22 May 2024 | 15.088 | 0.41 | 2.77% | 15.088 | 15.088 | 15.088 | 0 |
| 21 May 2024 | 14.682 | -0.05 | -0.33% | 14.682 | 14.682 | 14.682 | 0 |
| 20 May 2024 | 14.73 | -0.10 | -0.66% | 14.73 | 14.73 | 14.73 | 0 |
| 17 May 2024 | 14.828 | -0.06 | -0.40% | 14.79 | 14.828 | 14.79 | 800 |
| 16 May 2024 | 14.887 | -0.05 | -0.35% | 14.887 | 14.887 | 14.887 | 0 |
| 15 May 2024 | 14.94 | 0.21 | 1.44% | 14.94 | 14.94 | 14.94 | 0 |
| 14 May 2024 | 14.728 | 0.12 | 0.85% | 14.55 | 14.768 | 14.55 | 9,345 |
| 13 May 2024 | 14.604 | 0.02 | 0.14% | 14.636 | 14.636 | 14.604 | 387 |
| 10 May 2024 | 14.584 | 0.06 | 0.40% | 14.584 | 14.584 | 14.584 | 0 |
| 09 May 2024 | 14.526 | 0.12 | 0.83% | 14.526 | 14.526 | 14.526 | 0 |
| 08 May 2024 | 14.406 | -0.03 | -0.24% | 14.406 | 14.406 | 14.406 | 0 |
| 07 May 2024 | 14.44 | 0.27 | 1.90% | 14.44 | 14.44 | 14.44 | 0 |
| 03 May 2024 | 14.171 | 0.41 | 2.96% | 14.171 | 14.171 | 14.171 | 0 |
| 02 May 2024 | 13.763 | 0.12 | 0.89% | 13.79 | 13.804 | 13.762 | 31,398 |
| 01 May 2024 | 13.642 | -0.11 | -0.79% | 13.642 | 13.642 | 13.642 | 0 |
| 30 Abr 2024 | 13.751 | -0.09 | -0.66% | 13.751 | 13.751 | 13.751 | 0 |
| 29 Abr 2024 | 13.842 | 0.29 | 2.10% | 13.842 | 13.842 | 13.842 | 0 |
| 26 Abr 2024 | 13.557 | 0.27 | 2.06% | 13.557 | 13.557 | 13.557 | 0 |
| 25 Abr 2024 | 13.283 | -0.15 | -1.15% | 13.283 | 13.283 | 13.283 | 0 |
| 24 Abr 2024 | 13.437 | -0.09 | -0.64% | 13.437 | 13.437 | 13.437 | 0 |
| 23 Abr 2024 | 13.524 | 0.25 | 1.86% | 13.524 | 13.524 | 13.524 | 0 |
| 22 Abr 2024 | 13.277 | -0.04 | -0.29% | 13.277 | 13.277 | 13.277 | 0 |
| 19 Abr 2024 | 13.316 | -0.10 | -0.74% | 13.286 | 13.316 | 13.286 | 1,411 |
| 18 Abr 2024 | 13.415 | 0.15 | 1.15% | 13.415 | 13.415 | 13.415 | 0 |
| 17 Abr 2024 | 13.262 | 0.05 | 0.40% | 13.262 | 13.262 | 13.262 | 0 |
| 16 Abr 2024 | 13.209 | -0.33 | -2.44% | 13.209 | 13.209 | 13.209 | 0 |
| 15 Abr 2024 | 13.54 | -0.19 | -1.35% | 13.752 | 13.752 | 13.54 | 7,656 |
| 12 Abr 2024 | 13.725 | -0.01 | -0.09% | 13.725 | 13.725 | 13.725 | 0 |
| 11 Abr 2024 | 13.738 | -0.04 | -0.28% | 13.84 | 13.914 | 13.738 | 7,636 |
| 10 Abr 2024 | 13.777 | -0.22 | -1.58% | 13.777 | 13.777 | 13.777 | 0 |
| 09 Abr 2024 | 13.998 | 0.03 | 0.22% | 13.998 | 13.998 | 13.998 | 0 |
| 08 Abr 2024 | 13.967 | 0.19 | 1.39% | 13.967 | 13.967 | 13.967 | 0 |
| 05 Abr 2024 | 13.776 | -0.35 | -2.47% | 13.724 | 13.776 | 13.724 | 15,600 |
| 04 Abr 2024 | 14.125 | 0.25 | 1.79% | 14.125 | 14.125 | 14.125 | 0 |
| 03 Abr 2024 | 13.877 | 0.00 | -0.01% | 13.877 | 13.877 | 13.877 | 0 |
| 02 Abr 2024 | 13.879 | -0.24 | -1.68% | 14.054 | 14.054 | 13.879 | 1,300 |
