Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
NTEST Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 16 May 2024 | 25.03 | -0.07 | -0.28% | 25.01 | 25.03 | 25.01 | 12,360 |
| 15 May 2024 | 25.10 | 0.00 | 0.00% | 25.03 | 25.10 | 25.03 | 10,620 |
| 14 May 2024 | 25.10 | -0.02 | -0.08% | 25.07 | 41.15 | 25.05 | 17,380 |
| 13 May 2024 | 25.12 | 0.09 | 0.36% | 25.05 | 25.12 | 25.01 | 24,228 |
| 10 May 2024 | 25.03 | 0.00 | 0.00% | 25.02 | 25.03 | 25.02 | 9,780 |
| 09 May 2024 | 25.03 | 0.00 | 0.00% | 25.01 | 25.03 | 25.01 | 10,061 |
| 08 May 2024 | 25.03 | -0.50 | -1.94% | 25.08 | 25.12 | 25.03 | 17,020 |
| 07 May 2024 | 25.525 | 0.50 | 2.00% | 25.03 | 26.28 | 24.95 | 36,762 |
| 06 May 2024 | 25.025 | 0.02 | 0.08% | 25.07 | 25.07 | 24.92 | 21,713 |
| 03 May 2024 | 25.005 | -0.11 | -0.42% | 25.05 | 25.09 | 25.005 | 12,140 |
| 02 May 2024 | 25.11 | 0.29 | 1.15% | 25.06 | 25.15 | 25.00 | 16,500 |
| 01 May 2024 | 24.825 | 0.00 | 0.00% | 25.04 | 25.04 | 24.825 | 9,340 |
| 30 Abr 2024 | 24.825 | -0.21 | -0.84% | 25.09 | 25.12 | 24.825 | 32,608 |
| 29 Abr 2024 | 25.035 | 0.00 | 0.00% | 25.05 | 25.05 | 25.035 | 9,780 |
| 26 Abr 2024 | 25.035 | 0.05 | 0.22% | 25.08 | 25.08 | 25.025 | 10,540 |
| 25 Abr 2024 | 24.98 | 0.00 | 0.00% | 25.10 | 25.10 | 24.98 | 10,200 |
| 24 Abr 2024 | 24.98 | 0.00 | 0.00% | 25.05 | 25.05 | 24.98 | 10,260 |
| 23 Abr 2024 | 24.98 | -0.12 | -0.48% | 25.05 | 25.05 | 24.98 | 10,420 |
| 22 Abr 2024 | 25.10 | 0.00 | 0.00% | 25.04 | 25.10 | 25.04 | 10,320 |
| 19 Abr 2024 | 25.10 | 0.06 | 0.24% | 25.07 | 25.16 | 24.995 | 23,180 |
| 18 Abr 2024 | 25.04 | 0.00 | 0.00% | 25.01 | 25.04 | 25.01 | 10,020 |
| 17 Abr 2024 | 25.04 | 0.00 | 0.00% | 25.03 | 25.04 | 25.03 | 10,020 |
| 16 Abr 2024 | 25.04 | 0.00 | 0.00% | 25.06 | 25.06 | 25.04 | 9,720 |
| 15 Abr 2024 | 25.04 | 0.00 | 0.00% | 24.97 | 25.04 | 24.97 | 10,860 |
| 12 Abr 2024 | 25.04 | 0.00 | 0.00% | 25.01 | 25.04 | 25.01 | 8,700 |
| 11 Abr 2024 | 25.04 | 0.00 | 0.00% | 25.01 | 25.04 | 25.01 | 10,860 |
| 10 Abr 2024 | 25.04 | 0.02 | 0.08% | 25.02 | 25.04 | 25.02 | 12,442 |
| 09 Abr 2024 | 25.02 | -0.01 | -0.02% | 25.01 | 25.02 | 24.99 | 25,300 |
| 08 Abr 2024 | 25.025 | 0.02 | 0.10% | 25.00 | 25.05 | 24.97 | 34,718 |
| 05 Abr 2024 | 25.00 | 0.00 | 0.00% | 25.00 | 25.00 | 25.00 | 9,540 |
| 04 Abr 2024 | 25.00 | 0.00 | 0.00% | 25.00 | 25.00 | 25.00 | 9,300 |
| 03 Abr 2024 | 25.00 | -0.01 | -0.04% | 25.04 | 25.04 | 25.00 | 11,940 |
| 02 Abr 2024 | 25.01 | 0.00 | 0.00% | 25.06 | 25.06 | 25.01 | 9,720 |
| 01 Abr 2024 | 25.01 | 0.00 | 0.00% | 25.07 | 25.07 | 25.01 | 9,480 |
| 28 Mar 2024 | 25.01 | -0.03 | -0.12% | 24.98 | 25.10 | 24.97 | 32,517 |
| 27 Mar 2024 | 25.04 | -0.02 | -0.08% | 25.02 | 25.04 | 25.02 | 14,040 |
| 26 Mar 2024 | 25.06 | 0.05 | 0.20% | 25.03 | 25.06 | 25.03 | 11,860 |
| 25 Mar 2024 | 25.01 | -0.07 | -0.28% | 24.97 | 25.05 | 24.97 | 14,700 |
| 22 Mar 2024 | 25.08 | 0.08 | 0.32% | 25.04 | 25.08 | 25.04 | 17,474 |
| 21 Mar 2024 | 25.00 | -0.07 | -0.26% | 25.00 | 25.00 | 25.00 | 10,220 |
| 20 Mar 2024 | 25.065 | 0.00 | 0.00% | 25.05 | 25.065 | 25.05 | 10,120 |
| 19 Mar 2024 | 25.065 | 0.03 | 0.12% | 25.045 | 25.15 | 24.92 | 29,403 |
| 18 Mar 2024 | 25.035 | 0.00 | 0.00% | 25.05 | 25.05 | 25.035 | 10,260 |
| 15 Mar 2024 | 25.035 | 0.00 | 0.00% | 25.03 | 25.035 | 25.03 | 9,960 |
| 14 Mar 2024 | 25.035 | 0.00 | 0.00% | 25.00 | 25.035 | 25.00 | 9,420 |
| 13 Mar 2024 | 25.035 | 0.00 | 0.00% | 25.06 | 25.06 | 25.035 | 11,160 |
| 12 Mar 2024 | 25.035 | 0.00 | 0.00% | 25.05 | 25.05 | 25.035 | 10,020 |
| 11 Mar 2024 | 25.035 | 0.00 | 0.00% | 25.07 | 25.10 | 25.005 | 23,359 |
| 08 Mar 2024 | 25.035 | 0.04 | 0.14% | 25.08 | 25.08 | 25.035 | 13,411 |
| 07 Mar 2024 | 25.00 | 0.00 | 0.00% | 25.02 | 25.02 | 25.00 | 10,980 |
| 06 Mar 2024 | 25.00 | -0.10 | -0.40% | 25.10 | 25.10 | 25.00 | 61,634 |
| 05 Mar 2024 | 25.10 | 0.08 | 0.32% | 24.99 | 25.12 | 24.92 | 30,730 |
| 04 Mar 2024 | 25.02 | -0.03 | -0.12% | 25.01 | 25.06 | 25.01 | 78,880 |
| 01 Mar 2024 | 25.05 | -0.02 | -0.08% | 25.03 | 25.07 | 24.98 | 46,224 |
| 29 Feb 2024 | 25.07 | 0.00 | 0.00% | 25.05 | 25.07 | 25.05 | 10,620 |
| 28 Feb 2024 | 25.07 | 0.07 | 0.28% | 24.99 | 25.095 | 24.99 | 14,840 |
| 27 Feb 2024 | 25.00 | 0.00 | 0.00% | 25.06 | 25.06 | 25.00 | 9,660 |
| 26 Feb 2024 | 25.00 | -0.01 | -0.04% | 25.02 | 25.02 | 25.00 | 11,670 |
| 23 Feb 2024 | 25.01 | 0.00 | 0.00% | 25.10 | 25.10 | 25.00 | 14,254 |
| 22 Feb 2024 | 25.01 | 0.01 | 0.04% | 25.06 | 25.10 | 25.01 | 155,407 |
| 21 Feb 2024 | 25.00 | -0.04 | -0.16% | 25.04 | 25.04 | 25.00 | 15,481 |
| 20 Feb 2024 | 25.04 | 0.04 | 0.16% | 25.01 | 25.04 | 25.01 | 11,260 |
