Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
NE Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 21 May 2024 | 47.60 | -0.42 | -0.87% | 47.55 | 48.11 | 47.13 | 488,460 |
| 20 May 2024 | 48.02 | 0.31 | 0.65% | 47.84 | 48.42 | 47.57 | 752,845 |
| 17 May 2024 | 47.71 | 0.04 | 0.08% | 47.78 | 48.04 | 47.35 | 465,693 |
| 16 May 2024 | 47.67 | 0.13 | 0.27% | 47.50 | 47.865 | 47.255 | 678,204 |
| 15 May 2024 | 47.54 | 0.08 | 0.17% | 47.41 | 47.645 | 46.02 | 740,973 |
| 14 May 2024 | 47.46 | 0.56 | 1.19% | 46.83 | 47.56 | 46.45 | 694,008 |
| 13 May 2024 | 46.90 | 0.84 | 1.82% | 46.43 | 46.94 | 46.01 | 769,412 |
| 10 May 2024 | 46.06 | -1.19 | -2.52% | 47.54 | 47.995 | 46.03 | 695,876 |
| 09 May 2024 | 47.25 | 0.83 | 1.79% | 46.60 | 47.91 | 46.41 | 749,788 |
| 08 May 2024 | 46.42 | 0.78 | 1.71% | 45.43 | 46.73 | 45.29 | 951,622 |
| 07 May 2024 | 45.64 | -0.41 | -0.89% | 44.88 | 46.78 | 44.71 | 1,503,900 |
| 06 May 2024 | 46.05 | 0.76 | 1.68% | 45.69 | 46.24 | 45.52 | 980,084 |
| 03 May 2024 | 45.29 | 1.22 | 2.77% | 44.46 | 45.45 | 44.17 | 823,841 |
| 02 May 2024 | 44.07 | 0.42 | 0.96% | 44.23 | 44.57 | 43.83 | 803,870 |
| 01 May 2024 | 43.65 | -0.73 | -1.64% | 44.41 | 44.875 | 43.56 | 745,527 |
| 30 Abr 2024 | 44.38 | -1.96 | -4.23% | 45.97 | 45.97 | 43.70 | 1,528,306 |
| 29 Abr 2024 | 46.34 | 0.05 | 0.11% | 46.33 | 46.82 | 45.93 | 630,265 |
| 26 Abr 2024 | 46.29 | 0.83 | 1.83% | 45.94 | 46.67 | 45.43 | 653,499 |
| 25 Abr 2024 | 45.46 | -0.59 | -1.28% | 45.68 | 45.81 | 45.205 | 773,782 |
| 24 Abr 2024 | 46.05 | -1.06 | -2.25% | 46.75 | 46.87 | 45.74 | 954,200 |
| 23 Abr 2024 | 47.11 | 0.78 | 1.68% | 46.31 | 47.43 | 46.185 | 1,036,446 |
| 22 Abr 2024 | 46.33 | 0.18 | 0.39% | 45.97 | 46.92 | 45.29 | 730,674 |
| 19 Abr 2024 | 46.15 | 1.00 | 2.21% | 45.08 | 46.49 | 44.93 | 1,152,942 |
| 18 Abr 2024 | 45.15 | -1.06 | -2.29% | 46.44 | 46.72 | 45.14 | 1,073,252 |
| 17 Abr 2024 | 46.21 | -0.85 | -1.81% | 46.91 | 47.57 | 46.17 | 1,004,264 |
| 16 Abr 2024 | 47.06 | -0.83 | -1.73% | 47.51 | 47.89 | 46.78 | 839,417 |
| 15 Abr 2024 | 47.89 | -0.87 | -1.78% | 49.20 | 49.341 | 47.77 | 876,598 |
| 12 Abr 2024 | 48.76 | -1.23 | -2.46% | 50.58 | 50.82 | 48.45 | 1,043,110 |
| 11 Abr 2024 | 49.99 | -0.58 | -1.15% | 50.59 | 50.59 | 49.6952 | 1,016,318 |
| 10 Abr 2024 | 50.57 | -0.33 | -0.65% | 50.63 | 51.08 | 50.26 | 984,809 |
| 09 Abr 2024 | 50.90 | -0.16 | -0.31% | 51.44 | 51.7764 | 50.63 | 859,246 |
| 08 Abr 2024 | 51.06 | 0.20 | 0.39% | 51.65 | 52.155 | 50.48 | 1,704,597 |
| 05 Abr 2024 | 50.86 | 1.14 | 2.29% | 49.77 | 51.20 | 49.26 | 1,261,934 |
| 04 Abr 2024 | 49.72 | -0.38 | -0.76% | 50.08 | 50.18 | 49.00 | 1,589,728 |
| 03 Abr 2024 | 50.10 | 1.02 | 2.08% | 49.12 | 50.19 | 48.98 | 997,104 |
| 02 Abr 2024 | 49.08 | 1.31 | 2.74% | 48.09 | 49.08 | 47.88 | 1,273,525 |
| 01 Abr 2024 | 47.77 | -0.72 | -1.48% | 48.93 | 48.93 | 47.75 | 835,127 |
| 28 Mar 2024 | 48.49 | 0.37 | 0.77% | 48.51 | 48.9196 | 48.135 | 1,215,792 |
| 27 Mar 2024 | 48.12 | 0.40 | 0.84% | 47.70 | 48.235 | 47.56 | 1,333,126 |
| 26 Mar 2024 | 47.72 | 0.09 | 0.19% | 47.81 | 48.00 | 47.11 | 1,087,322 |
| 25 Mar 2024 | 47.63 | -0.07 | -0.15% | 47.63 | 48.50 | 47.58 | 973,898 |
| 22 Mar 2024 | 47.70 | -0.68 | -1.41% | 48.21 | 48.63 | 47.67 | 612,926 |
| 21 Mar 2024 | 48.38 | 0.30 | 0.62% | 48.17 | 48.52 | 47.86 | 789,497 |
| 20 Mar 2024 | 48.08 | -0.20 | -0.41% | 47.63 | 48.42 | 47.35 | 1,060,833 |
| 19 Mar 2024 | 48.28 | 0.90 | 1.90% | 47.48 | 48.51 | 47.27 | 872,448 |
| 18 Mar 2024 | 47.38 | -0.01 | -0.02% | 47.70 | 47.74 | 46.99 | 786,003 |
| 15 Mar 2024 | 47.39 | 0.18 | 0.38% | 47.30 | 48.845 | 47.18 | 2,628,426 |
| 14 Mar 2024 | 47.21 | 0.31 | 0.66% | 46.85 | 47.36 | 46.75 | 1,395,326 |
| 13 Mar 2024 | 46.90 | 1.41 | 3.10% | 45.94 | 47.15 | 45.94 | 1,283,398 |
| 12 Mar 2024 | 45.49 | 0.29 | 0.64% | 45.10 | 45.60 | 44.65 | 948,660 |
| 11 Mar 2024 | 45.20 | 1.21 | 2.75% | 43.77 | 45.45 | 43.77 | 1,218,788 |
| 08 Mar 2024 | 43.99 | -0.61 | -1.37% | 44.67 | 44.93 | 43.645 | 1,094,720 |
| 07 Mar 2024 | 44.60 | 1.32 | 3.05% | 43.00 | 44.64 | 42.95 | 1,192,018 |
| 06 Mar 2024 | 43.28 | 0.25 | 0.58% | 43.82 | 44.18 | 42.97 | 1,087,530 |
| 05 Mar 2024 | 43.03 | 0.01 | 0.02% | 42.52 | 43.775 | 42.51 | 1,293,750 |
| 04 Mar 2024 | 43.02 | -0.34 | -0.78% | 43.40 | 43.50 | 42.77 | 1,031,342 |
| 01 Mar 2024 | 43.36 | 1.55 | 3.71% | 42.38 | 43.73 | 42.38 | 1,289,899 |
| 29 Feb 2024 | 41.81 | 0.08 | 0.19% | 41.99 | 42.845 | 41.575 | 1,288,597 |
| 28 Feb 2024 | 41.73 | -1.20 | -2.80% | 42.72 | 43.09 | 41.65 | 1,143,446 |
| 27 Feb 2024 | 42.93 | 0.04 | 0.09% | 42.87 | 43.03 | 42.34 | 1,441,507 |
| 26 Feb 2024 | 42.89 | -0.43 | -0.99% | 42.93 | 43.40 | 42.11 | 1,516,818 |
| 23 Feb 2024 | 43.32 | -0.85 | -1.92% | 42.61 | 43.60 | 41.44 | 1,775,102 |
| 22 Feb 2024 | 44.17 | 0.54 | 1.24% | 43.50 | 44.46 | 43.40 | 1,614,538 |
