Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
NTGR Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 23 May 2024 | 12.93 | 0.01 | 0.08% | 12.92 | 13.01 | 12.66 | 238,696 |
| 22 May 2024 | 12.92 | 0.43 | 3.44% | 12.49 | 12.94 | 12.45 | 265,589 |
| 21 May 2024 | 12.49 | -0.10 | -0.79% | 12.53 | 12.66 | 12.39 | 221,091 |
| 20 May 2024 | 12.59 | -0.31 | -2.40% | 12.86 | 12.92 | 12.58 | 186,353 |
| 17 May 2024 | 12.90 | -0.16 | -1.23% | 13.16 | 13.19 | 12.715 | 284,811 |
| 16 May 2024 | 13.06 | -0.02 | -0.15% | 13.11 | 13.41 | 13.00 | 311,505 |
| 15 May 2024 | 13.08 | 0.77 | 6.26% | 12.34 | 13.44 | 12.33 | 423,181 |
| 14 May 2024 | 12.31 | 0.23 | 1.90% | 12.20 | 12.34 | 12.17 | 254,802 |
| 13 May 2024 | 12.08 | 0.04 | 0.33% | 12.08 | 12.44 | 12.08 | 311,509 |
| 10 May 2024 | 12.04 | 0.04 | 0.33% | 12.02 | 12.20 | 11.77 | 284,956 |
| 09 May 2024 | 12.00 | 0.42 | 3.63% | 11.60 | 12.065 | 11.57 | 295,775 |
| 08 May 2024 | 11.58 | 0.09 | 0.78% | 11.58 | 11.69 | 11.43 | 337,522 |
| 07 May 2024 | 11.49 | -0.57 | -4.73% | 12.13 | 12.21 | 11.45 | 394,901 |
| 06 May 2024 | 12.06 | 0.43 | 3.70% | 11.65 | 12.38 | 11.65 | 386,847 |
| 03 May 2024 | 11.63 | -0.15 | -1.27% | 12.12 | 12.12 | 11.515 | 580,269 |
| 02 May 2024 | 11.78 | -3.16 | -21.15% | 13.45 | 13.45 | 10.48 | 1,476,470 |
| 01 May 2024 | 14.94 | 0.16 | 1.08% | 14.74 | 15.125 | 14.74 | 245,606 |
| 30 Abr 2024 | 14.78 | -0.08 | -0.54% | 14.70 | 14.96 | 14.55 | 297,350 |
| 29 Abr 2024 | 14.86 | 0.01 | 0.07% | 14.88 | 15.04 | 14.77 | 142,795 |
| 26 Abr 2024 | 14.85 | 0.03 | 0.20% | 14.82 | 15.07 | 14.64 | 134,677 |
| 25 Abr 2024 | 14.82 | 0.08 | 0.54% | 14.53 | 14.84 | 14.475 | 136,581 |
| 24 Abr 2024 | 14.74 | 0.16 | 1.10% | 14.46 | 14.75 | 14.46 | 151,270 |
| 23 Abr 2024 | 14.58 | 0.17 | 1.18% | 14.39 | 14.66 | 14.39 | 118,073 |
| 22 Abr 2024 | 14.41 | 0.15 | 1.05% | 14.58 | 14.58 | 14.16 | 101,850 |
| 19 Abr 2024 | 14.26 | 0.11 | 0.78% | 14.05 | 14.37 | 14.05 | 140,563 |
| 18 Abr 2024 | 14.15 | 0.19 | 1.36% | 13.97 | 14.18 | 13.91 | 146,404 |
| 17 Abr 2024 | 13.96 | -0.09 | -0.64% | 14.13 | 14.31 | 13.915 | 130,897 |
| 16 Abr 2024 | 14.05 | -0.23 | -1.61% | 14.12 | 14.21 | 13.98 | 164,852 |
| 15 Abr 2024 | 14.28 | -0.40 | -2.72% | 14.79 | 14.79 | 14.19 | 183,875 |
| 12 Abr 2024 | 14.68 | -0.23 | -1.54% | 14.84 | 14.97 | 14.56 | 186,629 |
| 11 Abr 2024 | 14.91 | 0.22 | 1.50% | 14.77 | 14.975 | 14.65 | 153,240 |
| 10 Abr 2024 | 14.69 | -0.85 | -5.47% | 15.13 | 15.145 | 14.55 | 199,859 |
| 09 Abr 2024 | 15.54 | 0.58 | 3.88% | 15.00 | 15.59 | 15.00 | 118,446 |
| 08 Abr 2024 | 14.96 | -0.06 | -0.40% | 15.10 | 15.17 | 14.96 | 75,327 |
| 05 Abr 2024 | 15.02 | -0.29 | -1.89% | 15.23 | 15.28 | 14.70 | 169,652 |
| 04 Abr 2024 | 15.31 | -0.09 | -0.58% | 15.58 | 15.75 | 15.27 | 153,028 |
| 03 Abr 2024 | 15.40 | 0.09 | 0.59% | 15.15 | 15.46 | 15.09 | 124,989 |
| 02 Abr 2024 | 15.31 | -0.39 | -2.48% | 15.53 | 15.53 | 15.17 | 137,390 |
| 01 Abr 2024 | 15.70 | -0.07 | -0.44% | 15.93 | 15.93 | 15.50 | 103,786 |
| 28 Mar 2024 | 15.77 | -0.06 | -0.38% | 15.83 | 15.89 | 15.59 | 198,129 |
| 27 Mar 2024 | 15.83 | 0.10 | 0.64% | 15.85 | 15.8852 | 15.73 | 122,251 |
| 26 Mar 2024 | 15.73 | 0.06 | 0.38% | 15.71 | 15.93 | 15.71 | 152,315 |
| 25 Mar 2024 | 15.67 | 0.23 | 1.49% | 15.50 | 15.68 | 15.445 | 104,809 |
| 22 Mar 2024 | 15.44 | -0.06 | -0.39% | 15.50 | 15.595 | 15.375 | 140,271 |
| 21 Mar 2024 | 15.50 | 0.20 | 1.31% | 15.41 | 15.79 | 15.39 | 275,398 |
| 20 Mar 2024 | 15.30 | 0.48 | 3.24% | 14.72 | 15.36 | 14.72 | 163,291 |
| 19 Mar 2024 | 14.82 | 0.12 | 0.82% | 14.57 | 14.83 | 14.47 | 172,236 |
| 18 Mar 2024 | 14.70 | 0.11 | 0.75% | 14.55 | 14.79 | 14.36 | 233,227 |
| 15 Mar 2024 | 14.59 | 0.03 | 0.17% | 14.49 | 14.67 | 14.42 | 427,451 |
| 14 Mar 2024 | 14.565 | -0.22 | -1.45% | 14.69 | 14.75 | 14.405 | 211,647 |
| 13 Mar 2024 | 14.78 | 0.10 | 0.68% | 14.61 | 14.90 | 14.505 | 128,600 |
| 12 Mar 2024 | 14.68 | 0.29 | 2.02% | 14.43 | 14.77 | 14.615 | 152,824 |
| 11 Mar 2024 | 14.39 | -0.19 | -1.30% | 14.49 | 14.55 | 14.29 | 87,364 |
| 08 Mar 2024 | 14.58 | 0.00 | 0.00% | 14.75 | 14.845 | 14.56 | 95,945 |
| 07 Mar 2024 | 14.58 | -0.27 | -1.82% | 14.96 | 15.0099 | 14.54 | 241,635 |
| 06 Mar 2024 | 14.85 | 0.31 | 2.13% | 14.55 | 15.02 | 14.46 | 176,954 |
| 05 Mar 2024 | 14.54 | -0.40 | -2.68% | 14.86 | 14.90 | 14.53 | 118,374 |
| 04 Mar 2024 | 14.94 | -0.18 | -1.19% | 15.12 | 15.1632 | 14.825 | 231,868 |
| 01 Mar 2024 | 15.12 | 0.13 | 0.87% | 15.14 | 15.21 | 14.95 | 214,746 |
| 29 Feb 2024 | 14.99 | 0.14 | 0.94% | 15.11 | 15.16 | 14.94 | 350,543 |
| 28 Feb 2024 | 14.85 | -0.05 | -0.34% | 14.79 | 15.02 | 14.72 | 289,096 |
| 27 Feb 2024 | 14.90 | -0.08 | -0.53% | 15.03 | 15.16 | 14.88 | 198,479 |
| 26 Feb 2024 | 14.98 | 0.14 | 0.94% | 14.70 | 15.08 | 14.70 | 233,673 |
