Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
NCTY Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 10 May 2024 | 6.66 | -0.53 | -7.37% | 7.05 | 7.05 | 6.66 | 21,906 |
| 09 May 2024 | 7.19 | -0.07 | -0.96% | 7.22 | 7.26 | 7.0123 | 3,541 |
| 08 May 2024 | 7.26 | -0.27 | -3.59% | 7.45 | 7.49 | 6.95 | 15,108 |
| 07 May 2024 | 7.53 | -0.19 | -2.46% | 7.68 | 7.72 | 7.51 | 7,241 |
| 06 May 2024 | 7.72 | 0.01 | 0.13% | 7.99 | 7.99 | 7.72 | 20,218 |
| 03 May 2024 | 7.71 | -0.27 | -3.38% | 7.87 | 7.93 | 7.70 | 38,475 |
| 02 May 2024 | 7.98 | 0.70 | 9.62% | 7.38 | 8.1683 | 7.26 | 76,083 |
| 01 May 2024 | 7.28 | 0.30 | 4.30% | 6.98 | 7.36 | 6.70 | 49,699 |
| 30 Abr 2024 | 6.98 | -0.02 | -0.29% | 6.82 | 7.00 | 5.94 | 39,670 |
| 29 Abr 2024 | 7.00 | 0.08 | 1.16% | 7.09 | 7.09 | 6.6001 | 9,192 |
| 26 Abr 2024 | 6.92 | 0.18 | 2.67% | 6.65 | 7.20 | 6.61 | 44,379 |
| 25 Abr 2024 | 6.74 | 0.02 | 0.30% | 6.72 | 6.75 | 6.5352 | 13,723 |
| 24 Abr 2024 | 6.72 | 0.21 | 3.23% | 6.55 | 6.89 | 6.51 | 35,364 |
| 23 Abr 2024 | 6.51 | 0.26 | 4.16% | 6.25 | 6.65 | 6.25 | 21,313 |
| 22 Abr 2024 | 6.25 | 0.17 | 2.80% | 6.03 | 6.50 | 6.03 | 15,269 |
| 19 Abr 2024 | 6.08 | 0.08 | 1.33% | 5.91 | 6.19 | 5.6601 | 19,345 |
| 18 Abr 2024 | 6.00 | 0.25 | 4.35% | 5.71 | 6.07 | 5.6327 | 22,065 |
| 17 Abr 2024 | 5.75 | 0.15 | 2.68% | 5.67 | 5.82 | 5.28 | 11,622 |
| 16 Abr 2024 | 5.60 | -0.03 | -0.44% | 5.77 | 6.00 | 4.90 | 49,610 |
| 15 Abr 2024 | 5.625 | -0.47 | -7.64% | 6.09 | 6.20 | 5.60 | 39,482 |
| 12 Abr 2024 | 6.09 | -0.56 | -8.42% | 6.65 | 6.65 | 6.09 | 21,206 |
| 11 Abr 2024 | 6.65 | 0.23 | 3.58% | 6.59 | 6.69 | 6.47 | 22,913 |
| 10 Abr 2024 | 6.42 | -0.18 | -2.73% | 6.36 | 6.56 | 6.34 | 5,442 |
| 09 Abr 2024 | 6.60 | 0.34 | 5.47% | 6.38 | 6.60 | 6.2909 | 5,539 |
| 08 Abr 2024 | 6.258 | -0.13 | -2.07% | 6.39 | 6.59 | 6.25 | 12,573 |
| 05 Abr 2024 | 6.39 | 0.06 | 0.95% | 6.34 | 6.485 | 6.26 | 10,851 |
| 04 Abr 2024 | 6.33 | 0.09 | 1.44% | 6.28 | 6.62 | 6.14 | 20,071 |
| 03 Abr 2024 | 6.24 | -0.02 | -0.32% | 6.34 | 6.36 | 6.05 | 8,777 |
| 02 Abr 2024 | 6.26 | -0.16 | -2.49% | 6.20 | 6.545 | 5.96 | 50,558 |
| 01 Abr 2024 | 6.42 | -0.37 | -5.45% | 6.79 | 6.80 | 6.2001 | 47,616 |
| 28 Mar 2024 | 6.79 | 0.84 | 14.12% | 5.95 | 6.90 | 5.73 | 105,767 |
| 27 Mar 2024 | 5.95 | 0.25 | 4.39% | 5.91 | 5.95 | 5.68 | 23,549 |
| 26 Mar 2024 | 5.70 | 0.10 | 1.79% | 5.95 | 5.95 | 5.61 | 47,983 |
| 25 Mar 2024 | 5.60 | 0.30 | 5.66% | 5.45 | 5.70 | 5.30 | 36,027 |
| 22 Mar 2024 | 5.30 | -0.26 | -4.68% | 5.46 | 5.50 | 5.28 | 9,914 |
| 21 Mar 2024 | 5.56 | 0.25 | 4.81% | 5.46 | 5.8301 | 5.25 | 40,755 |
| 20 Mar 2024 | 5.305 | 0.01 | 0.28% | 5.21 | 5.5913 | 5.08 | 14,882 |
| 19 Mar 2024 | 5.29 | 0.09 | 1.73% | 5.15 | 5.35 | 5.03 | 30,558 |
| 18 Mar 2024 | 5.20 | -0.14 | -2.62% | 5.22 | 5.50 | 5.1901 | 30,349 |
| 15 Mar 2024 | 5.34 | -0.05 | -0.93% | 5.26 | 5.64 | 5.12 | 31,058 |
| 14 Mar 2024 | 5.39 | -0.23 | -4.09% | 5.64 | 5.64 | 5.15 | 30,505 |
| 13 Mar 2024 | 5.62 | -0.22 | -3.77% | 5.85 | 5.88 | 5.51 | 15,343 |
| 12 Mar 2024 | 5.84 | 0.02 | 0.34% | 6.00 | 6.16 | 5.585 | 29,572 |
| 11 Mar 2024 | 5.82 | 0.46 | 8.58% | 5.36 | 5.99 | 5.30 | 69,872 |
| 08 Mar 2024 | 5.36 | -0.07 | -1.29% | 5.55 | 5.70 | 5.2058 | 47,887 |
| 07 Mar 2024 | 5.43 | 0.02 | 0.37% | 5.36 | 5.72 | 5.28 | 56,790 |
| 06 Mar 2024 | 5.41 | 0.65 | 13.66% | 4.78 | 5.41 | 4.76 | 35,400 |
| 05 Mar 2024 | 4.76 | -0.45 | -8.64% | 5.26 | 5.26 | 4.60 | 70,496 |
| 04 Mar 2024 | 5.21 | -0.28 | -5.10% | 5.49 | 5.565 | 5.10 | 22,288 |
| 01 Mar 2024 | 5.49 | 0.05 | 0.92% | 5.35 | 5.515 | 5.30 | 15,654 |
| 29 Feb 2024 | 5.44 | -0.56 | -9.33% | 5.76 | 5.8014 | 5.38 | 50,669 |
| 28 Feb 2024 | 6.00 | 0.11 | 1.87% | 5.95 | 6.035 | 5.72 | 57,864 |
| 27 Feb 2024 | 5.89 | -0.07 | -1.17% | 6.04 | 6.10 | 5.6119 | 39,539 |
| 26 Feb 2024 | 5.96 | 0.48 | 8.76% | 5.48 | 5.97 | 5.46 | 70,755 |
| 23 Feb 2024 | 5.48 | -0.34 | -5.84% | 5.61 | 5.72 | 5.386 | 48,626 |
| 22 Feb 2024 | 5.82 | -0.13 | -2.18% | 5.66 | 5.98 | 5.59 | 67,501 |
| 21 Feb 2024 | 5.95 | -0.37 | -5.85% | 6.42 | 6.42 | 5.10 | 996,963 |
| 20 Feb 2024 | 6.32 | 0.10 | 1.61% | 6.58 | 6.70 | 6.05 | 51,898 |
| 16 Feb 2024 | 6.22 | -0.21 | -3.27% | 6.43 | 6.54 | 6.2001 | 19,838 |
| 15 Feb 2024 | 6.43 | -0.17 | -2.58% | 6.76 | 6.8167 | 6.04 | 28,444 |
| 14 Feb 2024 | 6.60 | 0.68 | 11.49% | 6.26 | 6.60 | 6.19 | 46,079 |
| 13 Feb 2024 | 5.92 | -0.46 | -7.21% | 6.31 | 6.31 | 5.65 | 16,021 |
| 12 Feb 2024 | 6.38 | 0.35 | 5.80% | 6.03 | 6.465 | 6.03 | 72,847 |
