Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
NGLB Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 29.06 | -0.48 | -1.62% | 29.57 | 29.63 | 29.04 | 12,309 |
| 30 May 2024 | 29.54 | 0.86 | 3.00% | 28.59 | 29.70 | 28.31 | 9,377 |
| 29 May 2024 | 28.68 | -1.42 | -4.72% | 29.71 | 30.11 | 28.39 | 21,008 |
| 28 May 2024 | 30.10 | -0.20 | -0.66% | 30.73 | 30.84 | 30.01 | 11,843 |
| 27 May 2024 | 30.30 | -0.78 | -2.51% | 30.50 | 31.30 | 30.10 | 12,406 |
| 24 May 2024 | 31.08 | 0.46 | 1.50% | 30.60 | 31.18 | 30.40 | 13,609 |
| 23 May 2024 | 30.62 | -0.84 | -2.67% | 31.50 | 32.00 | 30.62 | 15,436 |
| 22 May 2024 | 31.46 | -0.12 | -0.38% | 31.56 | 32.10 | 30.38 | 21,600 |
| 21 May 2024 | 31.58 | 0.39 | 1.25% | 31.19 | 31.67 | 31.08 | 9,775 |
| 20 May 2024 | 31.19 | 0.10 | 0.32% | 31.16 | 31.70 | 30.84 | 9,182 |
| 17 May 2024 | 31.09 | 0.10 | 0.32% | 30.97 | 31.59 | 30.49 | 13,168 |
| 16 May 2024 | 30.99 | 0.50 | 1.64% | 30.48 | 30.99 | 30.37 | 9,680 |
| 15 May 2024 | 30.49 | 0.00 | 0.00% | 30.49 | 30.81 | 30.20 | 13,338 |
| 14 May 2024 | 30.49 | -0.97 | -3.08% | 31.58 | 31.70 | 30.11 | 19,664 |
| 13 May 2024 | 31.46 | -0.99 | -3.05% | 32.80 | 32.80 | 31.22 | 16,631 |
| 10 May 2024 | 32.45 | 0.65 | 2.04% | 31.99 | 32.79 | 31.99 | 19,542 |
| 09 May 2024 | 31.80 | 0.77 | 2.48% | 31.11 | 31.91 | 30.77 | 6,051 |
| 08 May 2024 | 31.03 | -0.34 | -1.08% | 31.34 | 31.37 | 30.72 | 9,114 |
| 07 May 2024 | 31.37 | 0.06 | 0.19% | 31.28 | 31.74 | 30.97 | 10,483 |
| 06 May 2024 | 31.31 | -0.15 | -0.48% | 31.57 | 31.70 | 31.00 | 17,029 |
| 03 May 2024 | 31.46 | -0.64 | -1.99% | 32.20 | 33.02 | 30.91 | 23,479 |
| 02 May 2024 | 32.10 | 1.39 | 4.53% | 30.69 | 32.10 | 30.23 | 32,812 |
| 30 Abr 2024 | 30.71 | -1.37 | -4.27% | 32.09 | 32.56 | 30.64 | 17,521 |
| 29 Abr 2024 | 32.08 | 1.08 | 3.48% | 31.01 | 32.20 | 31.01 | 39,671 |
| 26 Abr 2024 | 31.00 | 1.21 | 4.06% | 29.63 | 31.56 | 28.70 | 193,240 |
| 25 Abr 2024 | 29.79 | 4.37 | 17.19% | 26.80 | 30.03 | 26.71 | 228,534 |
| 24 Abr 2024 | 25.42 | 0.97 | 3.97% | 24.35 | 25.83 | 24.35 | 9,856 |
| 23 Abr 2024 | 24.45 | -0.62 | -2.47% | 24.95 | 24.95 | 24.12 | 8,454 |
| 22 Abr 2024 | 25.07 | -0.42 | -1.65% | 25.79 | 25.79 | 24.60 | 8,783 |
| 19 Abr 2024 | 25.49 | 0.04 | 0.16% | 25.28 | 25.61 | 25.03 | 4,639 |
| 18 Abr 2024 | 25.45 | -0.08 | -0.31% | 25.69 | 25.72 | 25.39 | 3,662 |
| 17 Abr 2024 | 25.53 | 0.96 | 3.91% | 24.49 | 25.67 | 24.46 | 9,299 |
| 16 Abr 2024 | 24.57 | -0.54 | -2.15% | 25.01 | 25.10 | 24.42 | 9,527 |
| 15 Abr 2024 | 25.11 | -0.71 | -2.75% | 26.15 | 26.23 | 25.11 | 13,461 |
| 12 Abr 2024 | 25.82 | 0.47 | 1.85% | 25.52 | 26.25 | 25.42 | 18,107 |
| 11 Abr 2024 | 25.35 | 0.43 | 1.73% | 25.09 | 25.42 | 24.84 | 6,915 |
| 10 Abr 2024 | 24.92 | -0.87 | -3.37% | 25.95 | 25.97 | 24.80 | 11,083 |
| 09 Abr 2024 | 25.79 | 0.73 | 2.91% | 25.15 | 25.90 | 25.14 | 18,501 |
| 08 Abr 2024 | 25.06 | 0.54 | 2.20% | 24.66 | 25.22 | 24.60 | 26,303 |
| 05 Abr 2024 | 24.52 | -0.04 | -0.16% | 24.58 | 24.58 | 24.28 | 17,760 |
| 04 Abr 2024 | 24.56 | 0.53 | 2.21% | 24.06 | 24.76 | 24.04 | 22,171 |
| 03 Abr 2024 | 24.03 | 0.07 | 0.29% | 23.92 | 24.14 | 23.46 | 21,211 |
| 02 Abr 2024 | 23.96 | 0.96 | 4.17% | 22.92 | 24.09 | 22.84 | 24,412 |
| 28 Mar 2024 | 23.00 | 0.34 | 1.50% | 22.72 | 23.00 | 22.46 | 9,933 |
| 27 Mar 2024 | 22.66 | 0.08 | 0.35% | 22.66 | 22.68 | 21.98 | 4,065 |
| 26 Mar 2024 | 22.58 | 0.04 | 0.18% | 22.62 | 22.70 | 22.22 | 6,939 |
| 25 Mar 2024 | 22.54 | -0.12 | -0.53% | 22.56 | 22.90 | 22.50 | 5,240 |
| 22 Mar 2024 | 22.66 | 0.40 | 1.80% | 22.28 | 22.86 | 22.08 | 4,794 |
| 21 Mar 2024 | 22.26 | 0.52 | 2.39% | 21.88 | 22.82 | 21.88 | 17,781 |
| 20 Mar 2024 | 21.74 | 0.52 | 2.45% | 21.30 | 21.80 | 21.22 | 4,098 |
| 19 Mar 2024 | 21.22 | -0.14 | -0.66% | 21.30 | 21.66 | 21.12 | 5,754 |
| 18 Mar 2024 | 21.36 | -0.42 | -1.93% | 21.82 | 22.08 | 21.30 | 5,659 |
| 15 Mar 2024 | 21.78 | 0.20 | 0.93% | 21.56 | 21.78 | 21.06 | 4,300 |
| 14 Mar 2024 | 21.58 | -1.02 | -4.51% | 22.30 | 22.36 | 21.30 | 8,104 |
| 13 Mar 2024 | 22.60 | 0.70 | 3.20% | 22.00 | 22.80 | 21.78 | 7,366 |
| 12 Mar 2024 | 21.90 | 0.02 | 0.09% | 21.96 | 22.24 | 21.62 | 43,573 |
| 11 Mar 2024 | 21.88 | 0.32 | 1.48% | 21.66 | 21.88 | 21.26 | 4,015 |
| 08 Mar 2024 | 21.56 | -0.34 | -1.55% | 21.80 | 22.44 | 21.52 | 8,522 |
| 07 Mar 2024 | 21.90 | 0.84 | 3.99% | 21.08 | 21.90 | 21.04 | 14,530 |
| 06 Mar 2024 | 21.06 | 1.06 | 5.30% | 20.26 | 21.08 | 20.18 | 13,548 |
| 05 Mar 2024 | 20.00 | -0.14 | -0.70% | 20.22 | 20.38 | 19.42 | 9,861 |
