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.
NEXI Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 3.06 | 0.05 | 1.66% | 3.09 | 3.13 | 3.03 | 2,510 |
| 30 May 2024 | 3.0101 | -0.10 | -3.21% | 3.12 | 3.12 | 3.0101 | 1,161 |
| 29 May 2024 | 3.11 | 0.09 | 2.98% | 3.17 | 3.17 | 3.01 | 5,265 |
| 28 May 2024 | 3.02 | -0.16 | -5.06% | 3.18 | 3.18 | 3.02 | 7,396 |
| 24 May 2024 | 3.181 | 0.05 | 1.67% | 3.16 | 3.20 | 3.0145 | 11,621 |
| 23 May 2024 | 3.1289 | -0.03 | -0.98% | 3.13 | 3.25 | 3.1226 | 4,770 |
| 22 May 2024 | 3.16 | -0.14 | -4.24% | 3.28 | 3.3093 | 3.11 | 15,442 |
| 21 May 2024 | 3.30 | 0.09 | 2.80% | 3.32 | 3.43 | 3.20 | 10,873 |
| 20 May 2024 | 3.21 | -0.13 | -3.78% | 3.47 | 3.49 | 3.15 | 9,478 |
| 17 May 2024 | 3.336 | -0.10 | -3.02% | 3.42 | 3.55 | 3.33 | 5,335 |
| 16 May 2024 | 3.44 | -0.03 | -0.72% | 3.35 | 3.47 | 3.34 | 6,813 |
| 15 May 2024 | 3.465 | 0.07 | 1.91% | 3.48 | 3.5566 | 3.3087 | 1,713 |
| 14 May 2024 | 3.40 | -0.01 | -0.29% | 3.49 | 3.5394 | 3.39 | 24,693 |
| 13 May 2024 | 3.41 | -0.19 | -5.28% | 3.50 | 3.5638 | 3.3901 | 9,061 |
| 10 May 2024 | 3.60 | 0.14 | 4.05% | 3.53 | 3.60 | 3.4197 | 5,526 |
| 09 May 2024 | 3.46 | 0.08 | 2.37% | 3.39 | 3.835 | 3.36 | 40,841 |
| 08 May 2024 | 3.38 | -0.21 | -5.85% | 3.62 | 3.71 | 3.3201 | 23,466 |
| 07 May 2024 | 3.59 | 0.07 | 1.99% | 3.57 | 3.7985 | 3.22 | 71,616 |
| 06 May 2024 | 3.52 | 0.20 | 6.02% | 3.41 | 3.52 | 3.30 | 10,295 |
| 03 May 2024 | 3.32 | 0.20 | 6.41% | 3.13 | 3.4899 | 3.10 | 37,434 |
| 02 May 2024 | 3.12 | -0.06 | -1.89% | 3.13 | 3.20 | 3.07 | 14,100 |
| 01 May 2024 | 3.18 | -0.18 | -5.36% | 3.36 | 3.36 | 3.15 | 10,474 |
| 30 Abr 2024 | 3.36 | 0.08 | 2.44% | 3.30 | 3.39 | 3.2773 | 3,229 |
| 29 Abr 2024 | 3.28 | -0.09 | -2.67% | 3.42 | 3.42 | 3.24 | 15,705 |
| 26 Abr 2024 | 3.37 | -0.04 | -1.17% | 3.44 | 3.48 | 3.37 | 3,391 |
| 25 Abr 2024 | 3.41 | 0.15 | 4.60% | 3.29 | 3.587 | 3.2595 | 7,330 |
| 24 Abr 2024 | 3.26 | -0.17 | -4.96% | 3.48 | 3.48 | 3.26 | 12,698 |
| 23 Abr 2024 | 3.43 | -0.22 | -5.90% | 3.59 | 3.59 | 3.43 | 6,785 |
| 22 Abr 2024 | 3.645 | 0.16 | 4.44% | 3.48 | 3.89 | 3.4001 | 45,019 |
| 19 Abr 2024 | 3.49 | 0.19 | 5.76% | 3.13 | 3.50 | 3.06 | 22,864 |
| 18 Abr 2024 | 3.30 | 0.15 | 4.76% | 3.17 | 3.3666 | 3.0601 | 6,911 |
| 17 Abr 2024 | 3.15 | -0.32 | -9.22% | 3.43 | 3.43 | 3.01 | 33,700 |
| 16 Abr 2024 | 3.47 | -0.08 | -2.25% | 3.54 | 3.64 | 3.44 | 9,289 |
| 15 Abr 2024 | 3.55 | -0.06 | -1.66% | 3.71 | 3.85 | 3.42 | 26,888 |
| 12 Abr 2024 | 3.61 | -0.33 | -8.38% | 3.95 | 4.00 | 3.57 | 22,389 |
| 11 Abr 2024 | 3.94 | -0.02 | -0.38% | 3.80 | 4.05 | 3.7928 | 26,848 |
| 10 Abr 2024 | 3.955 | 0.34 | 9.25% | 3.65 | 4.10 | 3.65 | 85,919 |
| 09 Abr 2024 | 3.62 | -0.68 | -15.81% | 4.03 | 4.4199 | 3.62 | 67,520 |
| 08 Abr 2024 | 4.30 | 0.59 | 15.90% | 3.73 | 4.4026 | 3.56 | 207,866 |
| 05 Abr 2024 | 3.71 | -0.87 | -19.00% | 4.58 | 4.94 | 3.69 | 87,641 |
| 04 Abr 2024 | 4.58 | -0.47 | -9.31% | 5.06 | 5.10 | 4.56 | 19,688 |
| 03 Abr 2024 | 5.05 | -0.31 | -5.78% | 5.36 | 5.3823 | 5.03 | 16,801 |
| 02 Abr 2024 | 5.36 | -0.22 | -3.94% | 5.40 | 5.70 | 5.2922 | 13,954 |
| 01 Abr 2024 | 5.58 | -0.03 | -0.53% | 5.57 | 5.72 | 5.5001 | 10,571 |
| 28 Mar 2024 | 5.61 | 0.10 | 1.81% | 5.51 | 5.6999 | 5.51 | 12,504 |
| 27 Mar 2024 | 5.51 | -0.18 | -3.16% | 5.75 | 5.75 | 5.51 | 17,565 |
| 26 Mar 2024 | 5.6899 | -0.06 | -1.05% | 5.74 | 5.80 | 5.65 | 21,421 |
| 25 Mar 2024 | 5.75 | 0.11 | 1.95% | 5.74 | 5.91 | 5.63 | 14,265 |
| 22 Mar 2024 | 5.64 | -0.23 | -3.92% | 5.80 | 5.86 | 5.6214 | 16,816 |
| 21 Mar 2024 | 5.87 | 0.15 | 2.62% | 5.71 | 5.91 | 5.70 | 20,083 |
| 20 Mar 2024 | 5.72 | -0.04 | -0.69% | 5.57 | 6.00 | 5.57 | 34,856 |
| 19 Mar 2024 | 5.76 | 0.16 | 2.86% | 5.60 | 6.00 | 5.54 | 144,687 |
| 18 Mar 2024 | 5.60 | -0.19 | -3.28% | 5.90 | 6.08 | 5.50 | 76,266 |
| 15 Mar 2024 | 5.79 | -0.26 | -4.30% | 6.10 | 6.23 | 5.79 | 30,726 |
| 14 Mar 2024 | 6.05 | -0.04 | -0.66% | 6.02 | 6.1499 | 5.78 | 49,550 |
| 13 Mar 2024 | 6.09 | 0.21 | 3.57% | 5.94 | 6.17 | 5.8831 | 44,035 |
| 12 Mar 2024 | 5.88 | -0.08 | -1.34% | 5.79 | 5.9804 | 5.75 | 44,091 |
| 11 Mar 2024 | 5.96 | -0.04 | -0.67% | 5.89 | 6.132 | 5.67 | 46,716 |
| 08 Mar 2024 | 6.00 | -0.30 | -4.76% | 6.27 | 6.4999 | 5.86 | 87,717 |
| 07 Mar 2024 | 6.30 | -0.23 | -3.52% | 7.54 | 9.40 | 6.26 | 770,704 |
| 06 Mar 2024 | 6.53 | 0.03 | 0.46% | 6.38 | 6.63 | 5.88 | 164,413 |
| 05 Mar 2024 | 6.50 | 0.53 | 8.88% | 5.87 | 6.57 | 5.76 | 159,929 |
