ADVFN Logo ADVFN

No pudimos encontrar ningún resultado para:
Asegúrate de que la ortografía sea correcta o intenta ampliar tu búsqueda.

Tendencias Ahora

Listas Principales

Parece que no has iniciado sesión.
Haz clic en el botón de abajo para iniciar sesión y ver tu historial reciente.

Hot Features

Registration Strip Icon for alerts Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.

NVEC NVE Corporation

72.90
0.00 (0.00%)
17 Jun 2024 - Cerrado
Retrasado por 15 minutos

NVEC Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
17 Jun 2024 72.90 -2.11 -2.81% 75.01 75.8999 72.28 21,170
14 Jun 2024 75.01 -1.29 -1.69% 75.98 75.98 74.68 9,856
13 Jun 2024 76.30 -3.05 -3.84% 78.87 78.87 75.15 11,655
12 Jun 2024 79.35 2.06 2.67% 77.99 79.56 77.64 16,417
11 Jun 2024 77.29 0.57 0.74% 75.96 77.51 75.62 11,222
10 Jun 2024 76.72 -0.02 -0.03% 76.20 76.77 75.4101 11,992
07 Jun 2024 76.74 -0.20 -0.26% 76.21 77.069 75.50 7,996
06 Jun 2024 76.94 -0.61 -0.79% 77.07 77.54 76.4181 9,646
05 Jun 2024 77.55 1.65 2.17% 76.15 78.13 75.43 21,961
04 Jun 2024 75.90 -0.74 -0.97% 76.06 77.51 75.505 22,571
03 Jun 2024 76.64 -0.89 -1.15% 78.30 78.30 76.64 12,056
31 May 2024 77.53 0.96 1.25% 76.77 78.00 75.3501 26,924
30 May 2024 76.57 1.36 1.81% 76.06 76.82 75.29 12,371
29 May 2024 75.21 -1.54 -2.01% 75.62 76.69 74.384 14,303
28 May 2024 76.75 -0.45 -0.58% 77.25 77.50 76.75 9,777
24 May 2024 77.20 0.51 0.67% 76.22 77.20 76.22 11,589
23 May 2024 76.69 -0.89 -1.15% 77.98 77.98 75.96 14,249
22 May 2024 77.58 0.77 1.00% 76.46 77.65 76.34 12,863
21 May 2024 76.81 0.32 0.42% 76.41 77.295 76.2474 9,144
20 May 2024 76.49 -0.70 -0.91% 76.71 76.925 76.34 10,399
17 May 2024 77.19 0.33 0.43% 77.36 77.81 75.84 17,957
16 May 2024 76.86 -1.33 -1.70% 77.79 77.79 76.15 12,394
15 May 2024 78.19 0.72 0.93% 77.495 78.545 77.495 12,985
14 May 2024 77.47 2.21 2.94% 76.29 77.47 75.27 11,215
13 May 2024 75.26 -0.44 -0.58% 76.00 76.29 75.00 19,186
10 May 2024 75.70 -1.76 -2.27% 77.40 78.69 75.30 19,471
09 May 2024 77.46 0.42 0.55% 76.63 78.64 76.50 17,775
08 May 2024 77.04 -0.08 -0.10% 77.00 77.40 76.58 10,866
07 May 2024 77.12 0.52 0.68% 76.19 77.6377 75.73 23,181
06 May 2024 76.60 3.80 5.22% 73.61 77.14 73.61 31,954
03 May 2024 72.80 -6.87 -8.62% 79.77 81.45 71.61 54,620
02 May 2024 79.67 -1.72 -2.11% 81.11 82.70 75.30 25,803
01 May 2024 81.39 -0.01 -0.01% 81.01 82.24 78.31 15,165
30 Abr 2024 81.40 -0.56 -0.68% 81.71 82.3868 80.03 18,732
29 Abr 2024 81.96 1.57 1.95% 81.00 81.96 80.20 10,447
26 Abr 2024 80.39 1.02 1.29% 79.05 81.06 79.05 14,819
25 Abr 2024 79.37 -1.01 -1.26% 79.80 81.0794 78.30 9,835
24 Abr 2024 80.38 1.55 1.97% 78.83 80.8499 78.50 10,806
23 Abr 2024 78.83 0.16 0.20% 78.98 80.21 77.91 10,204
22 Abr 2024 78.67 0.67 0.86% 77.79 79.2802 77.79 11,335
19 Abr 2024 78.00 -2.66 -3.30% 79.79 81.53 76.3146 16,221
18 Abr 2024 80.66 -1.54 -1.87% 82.25 83.00 80.25 17,378
17 Abr 2024 82.20 -1.71 -2.04% 83.98 85.4523 81.66 16,488
16 Abr 2024 83.91 1.77 2.15% 81.81 86.085 81.65 15,701
15 Abr 2024 82.14 -1.04 -1.25% 83.11 83.11 81.81 11,250
12 Abr 2024 83.18 -0.21 -0.25% 82.915 85.14 82.915 16,994
11 Abr 2024 83.39 -0.31 -0.37% 83.60 85.25 82.23 11,585
10 Abr 2024 83.70 -1.04 -1.23% 83.15 84.16 81.0001 19,997
09 Abr 2024 84.74 0.03 0.04% 85.00 85.00 84.03 8,226
08 Abr 2024 84.71 -0.52 -0.61% 85.63 86.39 83.40 9,606
05 Abr 2024 85.23 -0.77 -0.90% 85.69 86.98 84.51 9,905
04 Abr 2024 86.00 0.25 0.29% 86.45 87.6145 85.38 9,363
03 Abr 2024 85.75 -1.26 -1.45% 86.09 87.405 84.80 11,720
02 Abr 2024 87.01 -1.96 -2.20% 87.77 87.77 84.7301 25,499
01 Abr 2024 88.97 -1.21 -1.34% 89.51 89.51 88.565 12,137
28 Mar 2024 90.18 2.66 3.04% 88.00 90.24 87.645 20,569
27 Mar 2024 87.52 2.50 2.94% 85.50 87.85 85.06 17,587
26 Mar 2024 85.02 -1.13 -1.31% 86.03 86.4522 84.54 12,141
25 Mar 2024 86.15 0.17 0.20% 85.22 87.29 85.22 16,425
22 Mar 2024 85.98 0.15 0.17% 86.27 87.28 84.25 13,262
21 Mar 2024 85.83 2.00 2.39% 84.52 87.5139 84.15 22,154
20 Mar 2024 83.83 1.90 2.32% 81.95 84.6712 81.79 12,787

Su Consulta Reciente

Delayed Upgrade Clock