NXT

Datos Históricos Next

NXT Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
24 Sep 2020 6,014.00 -96.00 -1.57% 5,990.00 6,098.00 5,982.00 306,523
23 Sep 2020 6,110.00 120.00 2.0% 6,080.00 6,208.00 6,010.00 308,883
22 Sep 2020 5,990.00 56.00 0.94% 6,048.00 6,066.00 5,846.00 400,209
21 Sep 2020 5,934.00 -320.00 -5.12% 6,198.00 6,198.00 5,842.00 731,275
18 Sep 2020 6,254.00 -172.00 -2.68% 6,340.00 6,384.00 6,254.00 902,587
17 Sep 2020 6,426.00 256.00 4.15% 6,204.00 6,508.00 6,204.00 917,136
16 Sep 2020 6,170.00 64.00 1.05% 6,082.00 6,212.00 6,066.00 620,908
15 Sep 2020 6,106.00 112.00 1.87% 5,992.00 6,154.00 5,978.00 316,692
14 Sep 2020 5,994.00 80.00 1.35% 5,992.00 5,998.00 5,882.00 199,222
11 Sep 2020 5,914.00 4.00 0.07% 5,848.00 6,014.00 5,838.00 273,201
10 Sep 2020 5,910.00 62.00 1.06% 5,850.00 5,950.00 5,822.00 311,701
09 Sep 2020 5,848.00 -8.00 -0.14% 5,868.00 5,920.00 5,828.00 225,471
08 Sep 2020 5,856.00 66.00 1.14% 5,836.00 5,894.00 5,716.00 246,853
07 Sep 2020 5,790.00 92.00 1.61% 5,690.00 5,826.00 5,674.00 152,953
04 Sep 2020 5,698.00 -66.00 -1.15% 5,692.00 5,856.00 5,604.00 291,004
03 Sep 2020 5,764.00 -266.00 -4.41% 5,786.00 5,960.00 5,724.00 291,568
02 Sep 2020 6,030.00 88.00 1.48% 5,948.00 6,130.00 5,942.00 211,276
01 Sep 2020 5,942.00 -96.00 -1.59% 6,062.00 6,070.00 5,830.00 310,221
31 Ago 2020 6,038.00 0.00 +0.00% 6,024.00 6,124.00 6,024.00 0.00
28 Ago 2020 6,038.00 -90.00 -1.47% 6,024.00 6,124.00 6,024.00 284,344
27 Ago 2020 6,128.00 -52.00 -0.84% 6,200.00 6,232.00 6,100.00 229,049
26 Ago 2020 6,180.00 122.00 2.01% 6,054.00 6,180.00 6,002.00 182,441
25 Ago 2020 6,058.00 -4.00 -0.07% 6,096.00 6,150.00 6,054.00 198,664
24 Ago 2020 6,062.00 102.00 1.71% 5,956.00 6,108.00 5,956.00 290,673
21 Ago 2020 5,960.00 -42.00 -0.7% 5,990.00 6,032.00 5,884.00 250,474
20 Ago 2020 6,002.00 -86.00 -1.41% 5,998.00 6,038.00 5,950.00 180,865
19 Ago 2020 6,088.00 38.00 0.63% 6,042.00 6,088.00 5,982.00 564,426
18 Ago 2020 6,050.00 64.00 1.07% 5,914.00 6,116.00 5,914.00 308,027
17 Ago 2020 5,986.00 36.00 0.61% 5,898.00 6,040.00 5,876.00 301,462
14 Ago 2020 5,950.00 48.00 0.81% 5,862.00 5,950.00 5,738.00 196,379
13 Ago 2020 5,902.00 -116.00 -1.93% 5,986.00 6,026.00 5,902.00 261,759
12 Ago 2020 6,018.00 0.00 0.0% 6,020.00 6,082.00 5,974.00 492,115
11 Ago 2020 6,018.00 218.00 3.76% 5,812.00 6,054.00 5,810.00 408,403
10 Ago 2020 5,800.00 86.00 1.51% 5,752.00 5,826.00 5,740.00 414,222
07 Ago 2020 5,714.00 94.00 1.67% 5,602.00 5,714.00 5,546.00 268,090
06 Ago 2020 5,620.00 -6.00 -0.11% 5,566.00 5,662.00 5,554.00 203,291
05 Ago 2020 5,626.00 124.00 2.25% 5,596.00 5,648.00 5,550.00 642,574
04 Ago 2020 5,502.00 -42.00 -0.76% 5,528.00 5,566.00 5,428.00 362,876
03 Ago 2020 5,544.00 94.00 1.72% 5,468.00 5,602.00 5,368.00 245,982
31 Jul 2020 5,450.00 -52.00 -0.95% 5,532.00 5,586.00 5,440.00 396,129
30 Jul 2020 5,502.00 -164.00 -2.89% 5,682.00 5,744.00 5,436.00 534,820
29 Jul 2020 5,666.00 404.00 7.68% 5,630.00 5,798.00 5,554.00 685,226
28 Jul 2020 5,262.00 170.00 3.34% 5,136.00 5,262.00 5,085.00 356,322
27 Jul 2020 5,092.00 -54.00 -1.05% 5,120.00 5,162.00 5,042.00 1,021,791
24 Jul 2020 5,146.00 -18.00 -0.35% 5,054.00 5,160.00 5,028.00 323,582
23 Jul 2020 5,164.00 86.00 1.69% 5,128.00 5,166.00 5,042.00 261,964
22 Jul 2020 5,078.00 50.00 0.99% 5,006.00 5,096.00 4,989.00 280,577
21 Jul 2020 5,028.00 -14.00 -0.28% 5,118.00 5,150.00 5,000.00 349,669
20 Jul 2020 5,042.00 12.00 0.24% 4,976.00 5,076.00 4,959.00 208,125
17 Jul 2020 5,030.00 -44.00 -0.87% 5,058.00 5,078.00 4,982.00 278,815
16 Jul 2020 5,074.00 70.00 1.4% 4,978.00 5,080.00 4,876.00 565,246
15 Jul 2020 5,004.00 266.00 5.61% 4,824.00 5,044.00 4,790.00 525,145
14 Jul 2020 4,738.00 -62.00 -1.29% 4,772.00 4,800.00 4,705.00 208,719
13 Jul 2020 4,800.00 83.00 1.76% 4,721.00 4,816.00 4,706.00 220,325
10 Jul 2020 4,717.00 17.00 0.36% 4,692.00 4,717.00 4,641.00 261,521
09 Jul 2020 4,700.00 27.00 0.58% 4,762.00 4,899.00 4,683.00 301,433
08 Jul 2020 4,673.00 -102.00 -2.14% 4,695.00 4,753.00 4,646.00 532,201
07 Jul 2020 4,775.00 -75.00 -1.55% 4,855.00 4,900.00 4,745.00 397,323
06 Jul 2020 4,850.00 52.00 1.08% 4,889.00 5,052.00 4,850.00 374,088
03 Jul 2020 4,798.00 -232.00 -4.61% 4,960.00 5,004.00 4,798.00 260,665
02 Jul 2020 5,030.00 172.00 3.54% 4,910.00 5,052.00 4,891.00 254,642
01 Jul 2020 4,858.00 -36.00 -0.74% 4,881.00 4,925.00 4,753.00 313,191
30 Jun 2020 4,894.00 8.00 0.16% 4,857.00 4,922.00 4,836.00 398,123
29 Jun 2020 4,886.00 86.00 1.79% 4,751.00 4,923.00 4,751.00 442,178
Su Consulta Reciente
LSE
NXT
Next
Regístrese ahora para ver estas acciones en su Monitor streaming ADVFN.

Usted puede agregar y ver hasta 110 símbolos de sus acciones favoritas al mismo tiempo y completamente gratis.

Al acceder a los servicios disponibles de ADVFN usted acepta quedar sujerto a los Términos y Condiciones

P: V: D:20200925 09:49:20