Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
NXJ Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 Jun 2024 | 12.065 | -0.05 | -0.37% | 12.05 | 12.11 | 12.04 | 49,059 |
| 14 Jun 2024 | 12.11 | -0.04 | -0.33% | 12.08 | 12.1399 | 12.06 | 57,658 |
| 13 Jun 2024 | 12.15 | 0.05 | 0.41% | 12.17 | 12.23 | 12.12 | 67,959 |
| 12 Jun 2024 | 12.10 | 0.04 | 0.33% | 12.12 | 12.24 | 12.09 | 88,726 |
| 11 Jun 2024 | 12.06 | 0.05 | 0.42% | 12.04 | 12.11 | 12.01 | 119,191 |
| 10 Jun 2024 | 12.01 | 0.06 | 0.50% | 11.98 | 12.01 | 11.9618 | 42,492 |
| 07 Jun 2024 | 11.95 | -0.07 | -0.58% | 11.97 | 12.03 | 11.94 | 90,078 |
| 06 Jun 2024 | 12.02 | 0.08 | 0.67% | 11.92 | 12.04 | 11.92 | 66,096 |
| 05 Jun 2024 | 11.94 | 0.07 | 0.59% | 11.87 | 11.995 | 11.87 | 91,309 |
| 04 Jun 2024 | 11.87 | 0.21 | 1.80% | 11.88 | 12.00 | 11.83 | 86,078 |
| 03 Jun 2024 | 11.66 | 0.07 | 0.60% | 11.66 | 11.70 | 11.6218 | 76,359 |
| 31 May 2024 | 11.59 | 0.10 | 0.87% | 11.50 | 11.60 | 11.50 | 73,253 |
| 30 May 2024 | 11.49 | 0.04 | 0.35% | 11.51 | 11.56 | 11.48 | 42,109 |
| 29 May 2024 | 11.45 | -0.21 | -1.80% | 11.64 | 11.73 | 11.45 | 133,175 |
| 28 May 2024 | 11.66 | -0.09 | -0.77% | 11.74 | 11.77 | 11.66 | 57,660 |
| 24 May 2024 | 11.75 | -0.03 | -0.25% | 11.82 | 11.87 | 11.63 | 176,116 |
| 23 May 2024 | 11.78 | -0.09 | -0.76% | 11.88 | 11.95 | 11.76 | 47,299 |
| 22 May 2024 | 11.87 | -0.07 | -0.54% | 11.91 | 11.97 | 11.86 | 35,720 |
| 21 May 2024 | 11.935 | -0.04 | -0.35% | 12.00 | 12.00 | 11.935 | 21,421 |
| 20 May 2024 | 11.9765 | -0.01 | -0.07% | 12.03 | 12.04 | 11.975 | 11,504 |
| 17 May 2024 | 11.985 | -0.03 | -0.21% | 12.00 | 12.07 | 11.98 | 21,219 |
| 16 May 2024 | 12.01 | -0.05 | -0.37% | 12.03 | 12.09 | 12.00 | 19,644 |
| 15 May 2024 | 12.055 | 0.06 | 0.50% | 12.02 | 12.08 | 12.02 | 35,196 |
| 14 May 2024 | 11.995 | -0.07 | -0.54% | 12.04 | 12.05 | 11.981 | 46,065 |
| 13 May 2024 | 12.06 | 0.01 | 0.04% | 12.04 | 12.10 | 12.04 | 43,496 |
| 10 May 2024 | 12.055 | -0.01 | -0.08% | 12.06 | 12.07 | 12.02 | 59,294 |
| 09 May 2024 | 12.065 | 0.04 | 0.29% | 12.02 | 12.08 | 12.02 | 36,335 |
| 08 May 2024 | 12.03 | 0.00 | 0.04% | 12.05 | 12.08 | 12.00 | 129,355 |
| 07 May 2024 | 12.025 | 0.11 | 0.88% | 11.96 | 12.09 | 11.94 | 33,793 |
| 06 May 2024 | 11.92 | -0.03 | -0.25% | 11.90 | 11.99 | 11.88 | 82,639 |
| 03 May 2024 | 11.95 | 0.13 | 1.10% | 11.86 | 11.97 | 11.86 | 38,112 |
| 02 May 2024 | 11.82 | 0.07 | 0.60% | 11.74 | 11.84 | 11.74 | 112,852 |
| 01 May 2024 | 11.75 | 0.06 | 0.51% | 11.72 | 11.77 | 11.69 | 34,472 |
| 30 Abr 2024 | 11.69 | -0.03 | -0.26% | 11.68 | 11.735 | 11.65 | 57,291 |
| 29 Abr 2024 | 11.72 | 0.09 | 0.77% | 11.65 | 11.74 | 11.64 | 86,761 |
| 26 Abr 2024 | 11.63 | -0.04 | -0.30% | 11.67 | 11.76 | 11.63 | 59,631 |
| 25 Abr 2024 | 11.665 | -0.14 | -1.14% | 11.73 | 11.77 | 11.655 | 106,908 |
| 24 Abr 2024 | 11.80 | -0.05 | -0.38% | 11.84 | 11.87 | 11.78 | 39,635 |
| 23 Abr 2024 | 11.845 | 0.05 | 0.42% | 11.83 | 11.87 | 11.8056 | 43,613 |
| 22 Abr 2024 | 11.795 | 0.01 | 0.04% | 11.80 | 11.8219 | 11.77 | 34,154 |
| 19 Abr 2024 | 11.79 | -0.06 | -0.51% | 11.91 | 11.92 | 11.79 | 50,163 |
| 18 Abr 2024 | 11.85 | -0.01 | -0.08% | 11.85 | 11.89 | 11.8415 | 22,468 |
| 17 Abr 2024 | 11.86 | 0.05 | 0.42% | 11.84 | 11.8685 | 11.80 | 38,728 |
| 16 Abr 2024 | 11.81 | 0.01 | 0.08% | 11.74 | 11.84 | 11.7395 | 32,537 |
| 15 Abr 2024 | 11.80 | -0.14 | -1.17% | 11.85 | 11.90 | 11.80 | 71,947 |
| 12 Abr 2024 | 11.94 | 0.02 | 0.17% | 11.92 | 11.95 | 11.92 | 56,979 |
| 11 Abr 2024 | 11.92 | -0.01 | -0.04% | 11.99 | 11.99 | 11.90 | 54,009 |
| 10 Abr 2024 | 11.925 | -0.13 | -1.08% | 11.99 | 11.99 | 11.91 | 61,501 |
| 09 Abr 2024 | 12.055 | 0.00 | 0.04% | 12.02 | 12.09 | 12.02 | 35,285 |
| 08 Abr 2024 | 12.05 | 0.03 | 0.25% | 12.04 | 12.06 | 12.025 | 38,567 |
| 05 Abr 2024 | 12.02 | -0.03 | -0.25% | 12.01 | 12.03 | 12.00 | 47,496 |
| 04 Abr 2024 | 12.05 | 0.05 | 0.42% | 12.04 | 12.06 | 12.03 | 54,578 |
| 03 Abr 2024 | 12.00 | -0.03 | -0.25% | 11.98 | 12.03 | 11.95 | 88,171 |
| 02 Abr 2024 | 12.03 | 0.01 | 0.08% | 11.94 | 12.07 | 11.94 | 105,839 |
| 01 Abr 2024 | 12.02 | -0.06 | -0.50% | 12.05 | 12.10 | 11.98 | 153,878 |
| 28 Mar 2024 | 12.08 | -0.11 | -0.90% | 12.18 | 12.23 | 12.05 | 130,059 |
| 27 Mar 2024 | 12.19 | 0.02 | 0.16% | 12.20 | 12.22 | 12.17 | 81,936 |
| 26 Mar 2024 | 12.17 | 0.01 | 0.08% | 12.20 | 12.22 | 12.17 | 35,127 |
| 25 Mar 2024 | 12.16 | -0.02 | -0.16% | 12.18 | 12.21 | 12.13 | 70,460 |
| 22 Mar 2024 | 12.18 | -0.01 | -0.08% | 12.24 | 12.24 | 12.16 | 63,667 |
| 21 Mar 2024 | 12.19 | 0.01 | 0.08% | 12.18 | 12.23 | 12.18 | 79,040 |
| 20 Mar 2024 | 12.18 | -0.03 | -0.25% | 12.18 | 12.24 | 12.17 | 65,213 |
