Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
NXRT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 21 May 2024 | 36.49 | 0.08 | 0.22% | 36.43 | 36.75 | 36.43 | 180,304 |
| 20 May 2024 | 36.41 | -0.10 | -0.27% | 36.38 | 36.735 | 36.17 | 169,060 |
| 17 May 2024 | 36.51 | 0.15 | 0.41% | 36.44 | 36.575 | 36.07 | 111,144 |
| 16 May 2024 | 36.36 | -0.04 | -0.11% | 36.42 | 36.6286 | 36.15 | 58,190 |
| 15 May 2024 | 36.40 | 0.60 | 1.68% | 36.40 | 36.64 | 36.32 | 113,082 |
| 14 May 2024 | 35.80 | 0.02 | 0.06% | 36.27 | 36.49 | 35.64 | 105,004 |
| 13 May 2024 | 35.78 | -0.10 | -0.28% | 36.02 | 36.10 | 35.48 | 71,216 |
| 10 May 2024 | 35.88 | 0.12 | 0.34% | 35.94 | 36.09 | 35.40 | 72,283 |
| 09 May 2024 | 35.76 | 0.74 | 2.11% | 35.29 | 35.84 | 35.2066 | 127,512 |
| 08 May 2024 | 35.02 | 0.20 | 0.57% | 34.64 | 35.26 | 34.46 | 112,126 |
| 07 May 2024 | 34.82 | -0.55 | -1.55% | 35.56 | 35.68 | 34.535 | 121,606 |
| 06 May 2024 | 35.37 | 0.52 | 1.49% | 35.00 | 35.62 | 35.00 | 143,884 |
| 03 May 2024 | 34.85 | 0.58 | 1.69% | 35.03 | 35.38 | 34.505 | 177,015 |
| 02 May 2024 | 34.27 | 0.20 | 0.59% | 34.53 | 34.76 | 33.935 | 150,230 |
| 01 May 2024 | 34.07 | -0.17 | -0.50% | 35.55 | 35.6735 | 33.995 | 153,607 |
| 30 Abr 2024 | 34.24 | 0.93 | 2.79% | 32.67 | 34.57 | 32.25 | 144,503 |
| 29 Abr 2024 | 33.31 | 0.04 | 0.12% | 33.52 | 33.81 | 33.02 | 106,607 |
| 26 Abr 2024 | 33.27 | 0.42 | 1.28% | 33.02 | 33.69 | 32.98 | 93,867 |
| 25 Abr 2024 | 32.85 | -0.45 | -1.35% | 33.07 | 33.38 | 32.70 | 103,048 |
| 24 Abr 2024 | 33.30 | 0.28 | 0.85% | 32.73 | 33.68 | 32.64 | 109,819 |
| 23 Abr 2024 | 33.02 | 0.31 | 0.95% | 32.62 | 33.60 | 32.62 | 96,297 |
| 22 Abr 2024 | 32.71 | 0.60 | 1.87% | 32.13 | 32.73 | 31.94 | 189,506 |
| 19 Abr 2024 | 32.11 | 0.78 | 2.49% | 31.28 | 32.20 | 31.215 | 125,610 |
| 18 Abr 2024 | 31.33 | 0.55 | 1.79% | 31.00 | 31.34 | 30.95 | 172,360 |
| 17 Abr 2024 | 30.78 | -0.39 | -1.25% | 31.17 | 31.57 | 30.78 | 194,675 |
| 16 Abr 2024 | 31.17 | -0.22 | -0.70% | 30.88 | 31.45 | 30.725 | 128,055 |
| 15 Abr 2024 | 31.39 | -0.50 | -1.57% | 32.02 | 32.03 | 30.97 | 90,356 |
| 12 Abr 2024 | 31.89 | -0.56 | -1.73% | 32.23 | 32.36 | 31.87 | 105,481 |
| 11 Abr 2024 | 32.45 | 0.27 | 0.84% | 32.50 | 32.75 | 31.80 | 99,399 |
| 10 Abr 2024 | 32.18 | -1.25 | -3.74% | 32.08 | 32.40 | 31.85 | 249,581 |
| 09 Abr 2024 | 33.43 | 0.71 | 2.17% | 32.84 | 33.49 | 32.84 | 100,288 |
| 08 Abr 2024 | 32.72 | 1.37 | 4.37% | 31.70 | 32.72 | 31.48 | 107,267 |
| 05 Abr 2024 | 31.35 | 0.40 | 1.29% | 30.92 | 31.47 | 30.62 | 89,621 |
| 04 Abr 2024 | 30.95 | 0.06 | 0.19% | 31.26 | 31.452 | 30.94 | 215,039 |
| 03 Abr 2024 | 30.89 | 0.29 | 0.95% | 30.38 | 30.96 | 30.21 | 106,680 |
| 02 Abr 2024 | 30.60 | -0.97 | -3.07% | 31.05 | 31.18 | 30.25 | 188,033 |
| 01 Abr 2024 | 31.57 | -0.62 | -1.93% | 32.24 | 32.24 | 31.175 | 120,403 |
| 28 Mar 2024 | 32.19 | 0.74 | 2.35% | 31.61 | 32.3392 | 31.61 | 216,143 |
| 27 Mar 2024 | 31.45 | 1.11 | 3.66% | 30.75 | 31.49 | 30.75 | 257,089 |
| 26 Mar 2024 | 30.34 | -0.34 | -1.11% | 30.98 | 31.05 | 30.02 | 137,269 |
| 25 Mar 2024 | 30.68 | 0.27 | 0.89% | 30.56 | 30.845 | 30.42 | 138,020 |
| 22 Mar 2024 | 30.41 | -1.03 | -3.28% | 31.56 | 31.56 | 30.41 | 227,043 |
| 21 Mar 2024 | 31.44 | 0.39 | 1.26% | 31.26 | 31.805 | 31.17 | 140,739 |
| 20 Mar 2024 | 31.05 | 1.32 | 4.44% | 29.56 | 31.3599 | 29.48 | 198,674 |
| 19 Mar 2024 | 29.73 | 0.42 | 1.43% | 29.22 | 29.86 | 29.14 | 95,430 |
| 18 Mar 2024 | 29.31 | -0.64 | -2.14% | 29.33 | 29.71 | 29.01 | 215,633 |
| 15 Mar 2024 | 29.95 | 0.07 | 0.23% | 29.57 | 30.13 | 29.36 | 344,909 |
| 14 Mar 2024 | 29.88 | -1.01 | -3.27% | 30.43 | 30.54 | 29.59 | 294,286 |
| 13 Mar 2024 | 30.89 | 0.32 | 1.05% | 30.48 | 30.96 | 30.25 | 211,687 |
| 12 Mar 2024 | 30.57 | -0.16 | -0.52% | 30.76 | 30.82 | 30.55 | 159,270 |
| 11 Mar 2024 | 30.73 | -0.24 | -0.77% | 30.78 | 31.16 | 30.51 | 130,651 |
| 08 Mar 2024 | 30.97 | 0.61 | 2.01% | 30.71 | 31.3475 | 30.64 | 165,856 |
| 07 Mar 2024 | 30.36 | 0.12 | 0.40% | 30.58 | 30.68 | 30.0187 | 165,163 |
| 06 Mar 2024 | 30.24 | 0.41 | 1.37% | 30.30 | 30.30 | 29.63 | 247,218 |
| 05 Mar 2024 | 29.83 | -0.02 | -0.07% | 29.68 | 30.23 | 29.57 | 245,771 |
| 04 Mar 2024 | 29.85 | 0.42 | 1.43% | 29.46 | 30.035 | 28.995 | 101,642 |
| 01 Mar 2024 | 29.43 | 0.22 | 0.75% | 29.18 | 29.67 | 28.80 | 255,231 |
| 29 Feb 2024 | 29.21 | 0.96 | 3.40% | 28.71 | 29.3421 | 28.575 | 259,536 |
| 28 Feb 2024 | 28.25 | -0.34 | -1.19% | 28.20 | 28.87 | 28.20 | 115,853 |
| 27 Feb 2024 | 28.59 | 0.24 | 0.85% | 28.64 | 28.91 | 28.37 | 142,801 |
| 26 Feb 2024 | 28.35 | -0.97 | -3.31% | 29.32 | 29.51 | 28.23 | 116,519 |
| 23 Feb 2024 | 29.32 | -0.01 | -0.03% | 29.42 | 29.66 | 28.86 | 148,016 |
| 22 Feb 2024 | 29.33 | 0.28 | 0.96% | 28.98 | 29.37 | 28.35 | 422,598 |
