Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
NTRSO Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 18 Jun 2024 | 20.53 | 0.07 | 0.34% | 20.46 | 20.70 | 20.46 | 28,964 |
| 17 Jun 2024 | 20.46 | -0.04 | -0.20% | 20.44 | 20.57 | 20.37 | 28,840 |
| 14 Jun 2024 | 20.50 | -0.48 | -2.29% | 20.69 | 20.70 | 20.47 | 35,047 |
| 13 Jun 2024 | 20.98 | 0.11 | 0.53% | 20.98 | 21.02 | 20.78 | 23,440 |
| 12 Jun 2024 | 20.87 | 0.19 | 0.92% | 20.98 | 21.22 | 20.85 | 25,144 |
| 11 Jun 2024 | 20.68 | -0.29 | -1.38% | 21.01 | 21.01 | 20.65 | 23,758 |
| 10 Jun 2024 | 20.97 | -0.13 | -0.62% | 21.15 | 21.19 | 20.94 | 9,954 |
| 07 Jun 2024 | 21.10 | -0.13 | -0.59% | 21.19 | 21.22 | 20.90 | 6,564 |
| 06 Jun 2024 | 21.23 | 0.04 | 0.17% | 21.07 | 21.27 | 21.07 | 11,421 |
| 05 Jun 2024 | 21.19 | -0.01 | -0.05% | 21.30 | 21.30 | 21.03 | 9,719 |
| 04 Jun 2024 | 21.20 | 0.13 | 0.62% | 21.00 | 21.35 | 21.00 | 16,973 |
| 03 Jun 2024 | 21.07 | -0.16 | -0.75% | 21.15 | 21.21 | 21.07 | 23,439 |
| 31 May 2024 | 21.23 | 0.52 | 2.51% | 20.78 | 21.27 | 20.62 | 57,379 |
| 30 May 2024 | 20.71 | 0.08 | 0.40% | 20.61 | 20.94 | 20.57 | 18,761 |
| 29 May 2024 | 20.63 | -0.15 | -0.74% | 20.65 | 20.77 | 20.50 | 19,109 |
| 28 May 2024 | 20.78 | 0.06 | 0.29% | 20.84 | 20.94 | 20.57 | 12,229 |
| 24 May 2024 | 20.72 | -0.04 | -0.17% | 20.67 | 20.93 | 20.60 | 19,571 |
| 23 May 2024 | 20.76 | -0.19 | -0.88% | 21.01 | 21.02 | 20.44 | 60,257 |
| 22 May 2024 | 20.94 | 0.00 | 0.00% | 21.04 | 21.12 | 20.90 | 17,849 |
| 21 May 2024 | 20.94 | -0.10 | -0.48% | 21.05 | 21.24 | 20.91 | 10,604 |
| 20 May 2024 | 21.04 | -0.01 | -0.04% | 21.09 | 21.13 | 20.90 | 12,641 |
| 17 May 2024 | 21.05 | 0.00 | -0.01% | 20.95 | 21.22 | 20.88 | 17,808 |
| 16 May 2024 | 21.05 | -0.20 | -0.94% | 21.23 | 21.23 | 20.93 | 31,129 |
| 15 May 2024 | 21.25 | 0.45 | 2.16% | 21.05 | 21.35 | 21.00 | 30,502 |
| 14 May 2024 | 20.80 | -0.14 | -0.67% | 21.15 | 21.25 | 20.80 | 30,194 |
| 13 May 2024 | 20.94 | -0.06 | -0.29% | 21.03 | 21.30 | 20.92 | 13,920 |
| 10 May 2024 | 21.00 | -0.09 | -0.43% | 21.05 | 21.13 | 20.85 | 12,686 |
| 09 May 2024 | 21.09 | 0.06 | 0.29% | 21.07 | 21.10 | 20.89 | 21,629 |
| 08 May 2024 | 21.03 | -0.34 | -1.59% | 21.28 | 21.65 | 20.92 | 27,093 |
| 07 May 2024 | 21.37 | -0.14 | -0.65% | 21.64 | 21.69 | 21.27 | 13,239 |
| 06 May 2024 | 21.51 | 0.07 | 0.33% | 21.52 | 21.75 | 21.30 | 17,793 |
| 03 May 2024 | 21.44 | 0.44 | 2.10% | 21.20 | 21.47 | 21.10 | 16,743 |
| 02 May 2024 | 21.00 | 0.10 | 0.48% | 20.86 | 21.12 | 20.77 | 20,824 |
| 01 May 2024 | 20.90 | 0.10 | 0.48% | 20.87 | 21.02 | 20.66 | 38,840 |
| 30 Abr 2024 | 20.80 | -0.07 | -0.34% | 20.82 | 20.85 | 20.67 | 29,714 |
| 29 Abr 2024 | 20.87 | -0.05 | -0.24% | 20.98 | 21.06 | 20.87 | 19,444 |
| 26 Abr 2024 | 20.92 | -0.11 | -0.52% | 21.17 | 21.25 | 20.92 | 20,514 |
| 25 Abr 2024 | 21.03 | -0.29 | -1.34% | 21.19 | 21.24 | 20.84 | 8,199 |
| 24 Abr 2024 | 21.32 | 0.02 | 0.07% | 21.29 | 21.43 | 21.05 | 25,621 |
| 23 Abr 2024 | 21.30 | 0.44 | 2.11% | 20.96 | 22.11 | 20.86 | 28,703 |
| 22 Abr 2024 | 20.86 | 0.12 | 0.58% | 20.81 | 21.03 | 20.79 | 11,013 |
| 19 Abr 2024 | 20.74 | -0.12 | -0.58% | 20.97 | 20.98 | 20.72 | 28,186 |
| 18 Abr 2024 | 20.86 | -0.33 | -1.56% | 21.10 | 21.28 | 20.73 | 14,372 |
| 17 Abr 2024 | 21.19 | 0.38 | 1.83% | 20.91 | 21.20 | 20.91 | 12,254 |
| 16 Abr 2024 | 20.81 | 0.09 | 0.43% | 20.65 | 20.95 | 20.59 | 15,175 |
| 15 Abr 2024 | 20.72 | -0.67 | -3.11% | 21.29 | 21.29 | 20.71 | 27,293 |
| 12 Abr 2024 | 21.39 | -0.02 | -0.07% | 21.26 | 21.49 | 21.26 | 11,420 |
| 11 Abr 2024 | 21.40 | -0.10 | -0.47% | 21.56 | 21.56 | 21.06 | 21,718 |
| 10 Abr 2024 | 21.50 | -0.29 | -1.33% | 21.76 | 21.76 | 21.08 | 32,647 |
| 09 Abr 2024 | 21.79 | -0.02 | -0.09% | 21.97 | 22.04 | 21.77 | 12,059 |
| 08 Abr 2024 | 21.81 | -0.06 | -0.25% | 21.90 | 21.95 | 21.21 | 16,117 |
| 05 Abr 2024 | 21.87 | 0.09 | 0.44% | 21.69 | 21.94 | 21.69 | 22,041 |
| 04 Abr 2024 | 21.77 | -0.02 | -0.09% | 21.85 | 22.06 | 21.73 | 94,200 |
| 03 Abr 2024 | 21.79 | -0.31 | -1.40% | 22.00 | 22.15 | 21.69 | 32,574 |
| 02 Abr 2024 | 22.10 | -0.41 | -1.82% | 22.32 | 22.44 | 21.75 | 14,823 |
| 01 Abr 2024 | 22.51 | -0.06 | -0.27% | 22.71 | 22.71 | 22.21 | 30,347 |
| 28 Mar 2024 | 22.57 | -1.20 | -5.05% | 23.59 | 23.89 | 22.57 | 96,978 |
| 27 Mar 2024 | 23.77 | 1.20 | 5.32% | 22.58 | 23.78 | 22.55 | 42,234 |
| 26 Mar 2024 | 22.57 | -0.08 | -0.35% | 22.73 | 22.73 | 22.55 | 18,855 |
| 25 Mar 2024 | 22.65 | 0.03 | 0.13% | 22.63 | 22.74 | 22.58 | 10,713 |
| 22 Mar 2024 | 22.62 | -0.01 | -0.04% | 22.76 | 22.86 | 22.61 | 19,290 |
| 21 Mar 2024 | 22.63 | 0.00 | 0.00% | 22.64 | 22.97 | 22.62 | 43,452 |
