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.
NEWT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 May 2024 | 13.67 | -0.35 | -2.50% | 13.92 | 13.96 | 13.58 | 107,048 |
| 16 May 2024 | 14.02 | 0.13 | 0.94% | 13.92 | 14.12 | 13.79 | 117,187 |
| 15 May 2024 | 13.89 | -0.05 | -0.36% | 13.94 | 14.47 | 13.78 | 194,877 |
| 14 May 2024 | 13.94 | 0.90 | 6.90% | 13.17 | 14.09 | 13.15 | 242,537 |
| 13 May 2024 | 13.04 | 0.26 | 2.03% | 12.85 | 13.12 | 12.85 | 90,298 |
| 10 May 2024 | 12.78 | -0.28 | -2.14% | 13.12 | 13.1756 | 12.76 | 95,937 |
| 09 May 2024 | 13.06 | 0.47 | 3.73% | 12.61 | 13.07 | 12.59 | 178,751 |
| 08 May 2024 | 12.59 | 0.26 | 2.11% | 12.11 | 12.6542 | 11.9601 | 231,577 |
| 07 May 2024 | 12.33 | 1.25 | 11.28% | 11.75 | 12.818 | 11.71 | 386,307 |
| 06 May 2024 | 11.08 | -0.08 | -0.72% | 11.21 | 11.23 | 11.04 | 136,530 |
| 03 May 2024 | 11.16 | 0.15 | 1.36% | 11.18 | 11.32 | 11.1052 | 93,399 |
| 02 May 2024 | 11.01 | 0.26 | 2.42% | 10.82 | 11.02 | 10.80 | 99,907 |
| 01 May 2024 | 10.75 | -0.04 | -0.37% | 10.81 | 10.94 | 10.66 | 103,658 |
| 30 Abr 2024 | 10.79 | -0.37 | -3.32% | 11.04 | 11.07 | 10.79 | 86,296 |
| 29 Abr 2024 | 11.16 | 0.16 | 1.45% | 10.99 | 11.24 | 10.99 | 129,451 |
| 26 Abr 2024 | 11.00 | 0.12 | 1.10% | 10.86 | 11.11 | 10.86 | 91,587 |
| 25 Abr 2024 | 10.88 | -0.12 | -1.09% | 10.88 | 11.0269 | 10.75 | 129,445 |
| 24 Abr 2024 | 11.00 | 0.05 | 0.46% | 10.85 | 11.02 | 10.73 | 96,248 |
| 23 Abr 2024 | 10.95 | -0.11 | -0.99% | 11.00 | 11.125 | 10.93 | 70,485 |
| 22 Abr 2024 | 11.06 | 0.16 | 1.47% | 10.87 | 11.24 | 10.8004 | 70,534 |
| 19 Abr 2024 | 10.90 | 0.02 | 0.18% | 10.88 | 11.14 | 10.74 | 150,820 |
| 18 Abr 2024 | 10.88 | -0.09 | -0.82% | 10.96 | 11.03 | 10.805 | 84,597 |
| 17 Abr 2024 | 10.97 | 0.09 | 0.83% | 10.94 | 11.23 | 10.9123 | 65,481 |
| 16 Abr 2024 | 10.88 | -0.34 | -3.03% | 11.06 | 11.06 | 10.69 | 130,798 |
| 15 Abr 2024 | 11.22 | -0.14 | -1.23% | 11.40 | 11.50 | 11.1001 | 104,806 |
| 12 Abr 2024 | 11.36 | -0.39 | -3.32% | 11.67 | 11.70 | 11.31 | 93,565 |
| 11 Abr 2024 | 11.75 | -0.40 | -3.29% | 12.17 | 12.22 | 11.69 | 114,665 |
| 10 Abr 2024 | 12.15 | -0.22 | -1.78% | 12.00 | 12.475 | 11.99 | 213,169 |
| 09 Abr 2024 | 12.37 | 0.10 | 0.81% | 12.33 | 12.54 | 12.23 | 100,773 |
| 08 Abr 2024 | 12.27 | 0.18 | 1.49% | 12.16 | 12.48 | 12.045 | 133,701 |
| 05 Abr 2024 | 12.09 | -0.04 | -0.33% | 12.09 | 12.214 | 11.77 | 160,925 |
| 04 Abr 2024 | 12.13 | 0.67 | 5.85% | 11.51 | 12.36 | 11.50 | 275,732 |
| 03 Abr 2024 | 11.46 | 0.16 | 1.42% | 11.22 | 11.51 | 11.22 | 171,821 |
| 02 Abr 2024 | 11.30 | -0.12 | -1.05% | 11.33 | 11.487 | 11.00 | 174,015 |
| 01 Abr 2024 | 11.42 | 0.42 | 3.82% | 10.95 | 11.48 | 10.83 | 258,824 |
| 28 Mar 2024 | 11.00 | -0.26 | -2.31% | 11.04 | 11.28 | 10.945 | 223,190 |
| 27 Mar 2024 | 11.26 | 0.45 | 4.16% | 10.91 | 11.26 | 10.885 | 151,957 |
| 26 Mar 2024 | 10.81 | 0.18 | 1.69% | 10.65 | 10.87 | 10.63 | 97,049 |
| 25 Mar 2024 | 10.63 | 0.27 | 2.61% | 10.43 | 10.71 | 10.43 | 142,378 |
| 22 Mar 2024 | 10.36 | -0.29 | -2.72% | 10.65 | 10.665 | 10.30 | 140,458 |
| 21 Mar 2024 | 10.65 | -0.05 | -0.47% | 10.71 | 10.95 | 10.60 | 173,008 |
| 20 Mar 2024 | 10.70 | 0.51 | 5.00% | 10.16 | 10.78 | 10.07 | 238,289 |
| 19 Mar 2024 | 10.19 | 0.02 | 0.20% | 10.17 | 10.4489 | 10.15 | 352,369 |
| 18 Mar 2024 | 10.17 | -0.75 | -6.87% | 10.75 | 10.75 | 10.11 | 421,247 |
| 15 Mar 2024 | 10.92 | 0.12 | 1.11% | 10.82 | 11.0293 | 10.76 | 234,574 |
| 14 Mar 2024 | 10.80 | -0.36 | -3.23% | 11.14 | 11.17 | 10.80 | 139,537 |
| 13 Mar 2024 | 11.16 | -0.30 | -2.62% | 11.41 | 11.53 | 11.10 | 99,639 |
| 12 Mar 2024 | 11.46 | -0.23 | -1.97% | 11.67 | 11.80 | 11.44 | 85,081 |
| 11 Mar 2024 | 11.69 | 0.13 | 1.12% | 11.49 | 11.92 | 11.45 | 136,882 |
| 08 Mar 2024 | 11.56 | 0.01 | 0.09% | 11.71 | 12.09 | 11.51 | 138,888 |
| 07 Mar 2024 | 11.55 | -0.10 | -0.86% | 11.67 | 11.80 | 11.345 | 157,605 |
| 06 Mar 2024 | 11.65 | 0.51 | 4.58% | 11.29 | 12.24 | 10.95 | 330,328 |
| 05 Mar 2024 | 11.14 | 0.07 | 0.63% | 11.00 | 11.1576 | 10.99 | 137,723 |
| 04 Mar 2024 | 11.07 | -0.22 | -1.95% | 11.22 | 11.4565 | 11.05 | 122,479 |
| 01 Mar 2024 | 11.29 | -0.25 | -2.17% | 11.50 | 11.50 | 11.1748 | 94,283 |
| 29 Feb 2024 | 11.54 | 0.19 | 1.67% | 11.48 | 11.63 | 11.44 | 92,051 |
| 28 Feb 2024 | 11.35 | -0.06 | -0.53% | 11.30 | 11.42 | 11.21 | 87,169 |
| 27 Feb 2024 | 11.41 | 0.46 | 4.20% | 11.00 | 11.45 | 10.9775 | 126,768 |
| 26 Feb 2024 | 10.95 | -0.16 | -1.44% | 11.03 | 11.125 | 10.94 | 129,691 |
| 23 Feb 2024 | 11.11 | -0.06 | -0.54% | 11.21 | 11.2699 | 11.03 | 108,723 |
| 22 Feb 2024 | 11.17 | -0.22 | -1.93% | 11.52 | 11.54 | 11.13 | 149,893 |
| 21 Feb 2024 | 11.39 | -0.08 | -0.70% | 11.48 | 11.62 | 11.3077 | 95,466 |
