Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
NEWTZ Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 22 May 2024 | 23.97 | 0.01 | 0.04% | 24.14 | 24.16 | 23.97 | 5,235 |
| 21 May 2024 | 23.96 | -0.20 | -0.83% | 24.20 | 24.25 | 23.96 | 822 |
| 20 May 2024 | 24.1601 | 0.06 | 0.25% | 24.25 | 24.25 | 24.1601 | 1,068 |
| 17 May 2024 | 24.10 | -0.15 | -0.62% | 24.15 | 24.15 | 24.10 | 1,086 |
| 16 May 2024 | 24.25 | 0.00 | 0.00% | 24.29 | 24.2988 | 24.20 | 1,539 |
| 15 May 2024 | 24.25 | 0.14 | 0.58% | 24.24 | 24.2747 | 24.24 | 637 |
| 14 May 2024 | 24.11 | -0.16 | -0.64% | 24.20 | 24.205 | 24.11 | 933 |
| 13 May 2024 | 24.2651 | 0.26 | 1.06% | 23.93 | 24.27 | 23.93 | 719 |
| 10 May 2024 | 24.01 | -0.12 | -0.50% | 23.92 | 24.11 | 23.92 | 463 |
| 09 May 2024 | 24.13 | 0.00 | -0.02% | 24.13 | 24.13 | 23.91 | 524 |
| 08 May 2024 | 24.1346 | 0.11 | 0.48% | 24.02 | 24.2679 | 24.02 | 2,460 |
| 07 May 2024 | 24.02 | 0.00 | 0.00% | 24.12 | 24.15 | 24.02 | 71 |
| 06 May 2024 | 24.02 | 0.04 | 0.15% | 24.02 | 24.02 | 23.85 | 4,188 |
| 03 May 2024 | 23.985 | 0.05 | 0.19% | 23.93 | 23.985 | 23.93 | 3,546 |
| 02 May 2024 | 23.9389 | 0.16 | 0.67% | 23.73 | 23.9399 | 23.73 | 1,817 |
| 01 May 2024 | 23.78 | -0.17 | -0.71% | 23.68 | 23.93 | 23.68 | 1,030 |
| 30 Abr 2024 | 23.95 | 0.03 | 0.13% | 23.66 | 23.95 | 23.60 | 7,159 |
| 29 Abr 2024 | 23.92 | 0.15 | 0.63% | 23.5201 | 23.92 | 23.5201 | 3,611 |
| 26 Abr 2024 | 23.77 | 0.07 | 0.30% | 23.85 | 23.8787 | 23.77 | 1,633 |
| 25 Abr 2024 | 23.70 | -0.17 | -0.71% | 23.77 | 23.8799 | 23.70 | 1,482 |
| 24 Abr 2024 | 23.8697 | 0.03 | 0.12% | 23.66 | 23.8697 | 23.66 | 1,513 |
| 23 Abr 2024 | 23.84 | 0.22 | 0.93% | 23.62 | 23.85 | 23.62 | 2,088 |
| 22 Abr 2024 | 23.62 | 0.02 | 0.08% | 23.63 | 23.63 | 23.54 | 2,451 |
| 19 Abr 2024 | 23.6001 | 0.09 | 0.38% | 23.60 | 23.8623 | 23.60 | 883 |
| 18 Abr 2024 | 23.5101 | -0.21 | -0.88% | 23.5101 | 23.76 | 23.5101 | 669 |
| 17 Abr 2024 | 23.72 | -0.24 | -1.00% | 23.91 | 23.93 | 23.72 | 1,205 |
| 16 Abr 2024 | 23.96 | 0.35 | 1.48% | 23.59 | 23.96 | 23.59 | 1,460 |
| 15 Abr 2024 | 23.61 | -0.24 | -1.01% | 23.79 | 23.80 | 23.54 | 3,255 |
| 12 Abr 2024 | 23.85 | 0.01 | 0.04% | 23.63 | 23.98 | 23.63 | 1,758 |
| 11 Abr 2024 | 23.84 | -0.41 | -1.69% | 24.30 | 24.30 | 23.84 | 1,686 |
| 10 Abr 2024 | 24.25 | -0.05 | -0.21% | 24.39 | 24.39 | 24.25 | 3,780 |
| 09 Abr 2024 | 24.30 | 0.00 | 0.00% | 24.20 | 24.30 | 24.20 | 11 |
| 08 Abr 2024 | 24.30 | -0.05 | -0.21% | 24.31 | 24.31 | 24.30 | 561 |
| 05 Abr 2024 | 24.35 | 0.15 | 0.62% | 24.29 | 24.35 | 24.29 | 2,550 |
| 04 Abr 2024 | 24.2001 | -0.06 | -0.25% | 24.20 | 24.2001 | 24.20 | 320 |
| 03 Abr 2024 | 24.26 | -0.06 | -0.25% | 24.36 | 24.36 | 24.1192 | 1,590 |
| 02 Abr 2024 | 24.32 | 0.00 | 0.00% | 24.07 | 24.32 | 24.07 | 6,618 |
| 01 Abr 2024 | 24.32 | 0.00 | 0.00% | 24.19 | 24.32 | 24.19 | 800 |
| 28 Mar 2024 | 24.32 | 0.01 | 0.04% | 24.32 | 24.32 | 24.32 | 508 |
| 27 Mar 2024 | 24.31 | 0.03 | 0.12% | 24.33 | 24.33 | 24.31 | 2,188 |
| 26 Mar 2024 | 24.28 | 0.04 | 0.17% | 24.10 | 24.29 | 24.10 | 2,058 |
| 25 Mar 2024 | 24.2389 | 0.00 | 0.00% | 24.25 | 24.25 | 24.2389 | 0 |
| 22 Mar 2024 | 24.2389 | 0.00 | 0.00% | 24.08 | 24.24 | 24.03 | 2,035 |
| 21 Mar 2024 | 24.24 | 0.09 | 0.37% | 24.25 | 24.25 | 24.2034 | 3,169 |
| 20 Mar 2024 | 24.15 | -0.04 | -0.17% | 24.03 | 24.18 | 24.03 | 2,180 |
| 19 Mar 2024 | 24.19 | 0.03 | 0.12% | 24.16 | 24.19 | 23.90 | 7,149 |
| 18 Mar 2024 | 24.16 | 0.16 | 0.67% | 23.88 | 24.16 | 23.876 | 3,710 |
| 15 Mar 2024 | 24.00 | -0.17 | -0.70% | 24.17 | 24.17 | 23.9999 | 4,270 |
| 14 Mar 2024 | 24.17 | 0.07 | 0.29% | 24.15 | 24.18 | 24.15 | 1,642 |
| 13 Mar 2024 | 24.10 | 0.04 | 0.17% | 24.07 | 24.10 | 24.07 | 1,607 |
| 12 Mar 2024 | 24.06 | 0.00 | 0.00% | 24.06 | 24.10 | 24.06 | 618 |
| 11 Mar 2024 | 24.06 | 0.14 | 0.58% | 24.08 | 24.0999 | 24.04 | 1,747 |
| 08 Mar 2024 | 23.9215 | -0.16 | -0.66% | 24.05 | 24.05 | 23.84 | 5,409 |
| 07 Mar 2024 | 24.08 | 0.05 | 0.23% | 24.05 | 24.10 | 24.05 | 3,694 |
| 06 Mar 2024 | 24.025 | 0.02 | 0.10% | 24.0392 | 24.04 | 24.025 | 1,931 |
| 05 Mar 2024 | 24.00 | 0.00 | 0.00% | 23.98 | 24.00 | 23.98 | 1,401 |
| 04 Mar 2024 | 23.9999 | 0.01 | 0.04% | 23.83 | 23.9999 | 23.83 | 1,211 |
| 01 Mar 2024 | 23.99 | -0.01 | -0.04% | 23.95 | 23.99 | 23.70 | 11,829 |
| 29 Feb 2024 | 24.00 | 0.20 | 0.84% | 23.80 | 24.00 | 23.71 | 42,702 |
| 28 Feb 2024 | 23.80 | 0.00 | 0.00% | 23.80 | 23.80 | 23.7452 | 7,197 |
| 27 Feb 2024 | 23.80 | 0.07 | 0.29% | 23.7264 | 23.83 | 23.7264 | 4,524 |
| 26 Feb 2024 | 23.73 | -0.19 | -0.79% | 23.92 | 24.00 | 23.73 | 15,459 |
| 23 Feb 2024 | 23.92 | 0.12 | 0.50% | 23.80 | 23.97 | 23.71 | 24,835 |
