Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
NRGT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 05 Jul 2024 | 19.0927 | 0.47 | 2.53% | 18.8909 | 19.0927 | 18.8909 | 295 |
| 04 Jul 2024 | 18.6209 | 0.00 | 0.00% | 18.6209 | 18.6209 | 18.6209 | 0 |
| 03 Jul 2024 | 18.6209 | 0.00 | 0.00% | 18.6209 | 18.6209 | 18.6209 | 0 |
| 02 Jul 2024 | 18.6209 | 0.00 | 0.00% | 18.6209 | 18.6209 | 18.6209 | 0 |
| 01 Jul 2024 | 18.6209 | 0.00 | 0.02% | 18.6209 | 18.6209 | 18.6209 | 34 |
| 28 Jun 2024 | 18.6175 | 0.00 | 0.00% | 18.6175 | 18.6175 | 18.6175 | 0 |
| 27 Jun 2024 | 18.6175 | -0.04 | -0.21% | 18.6175 | 18.6175 | 18.6175 | 54 |
| 26 Jun 2024 | 18.6565 | 0.00 | 0.00% | 18.6565 | 18.6565 | 18.6565 | 0 |
| 25 Jun 2024 | 18.6565 | 0.00 | 0.00% | 18.6565 | 18.6565 | 18.6565 | 0 |
| 24 Jun 2024 | 18.6565 | -0.04 | -0.20% | 18.6565 | 18.6565 | 18.6565 | 2 |
| 21 Jun 2024 | 18.6945 | 0.00 | 0.00% | 18.6945 | 18.6945 | 18.6945 | 0 |
| 20 Jun 2024 | 18.6945 | 0.00 | 0.00% | 18.6945 | 18.6945 | 18.6945 | 0 |
| 19 Jun 2024 | 18.6945 | 0.29 | 1.60% | 18.6945 | 18.6945 | 18.6945 | 10,000 |
| 18 Jun 2024 | 18.40 | -0.01 | -0.06% | 18.40 | 18.40 | 18.40 | 40 |
| 17 Jun 2024 | 18.4113 | -0.37 | -1.96% | 18.5516 | 18.5516 | 18.4113 | 253 |
| 14 Jun 2024 | 18.78 | 0.00 | 0.00% | 18.78 | 18.78 | 18.78 | 0 |
| 13 Jun 2024 | 18.78 | 0.17 | 0.94% | 19.0776 | 19.0776 | 18.78 | 660 |
| 12 Jun 2024 | 18.6051 | 0.00 | 0.00% | 18.6051 | 18.6051 | 18.6051 | 0 |
| 11 Jun 2024 | 18.6051 | -0.19 | -1.04% | 18.6051 | 18.6051 | 18.6051 | 13 |
| 10 Jun 2024 | 18.80 | -0.01 | -0.05% | 18.6103 | 18.80 | 18.6103 | 251 |
| 07 Jun 2024 | 18.81 | -0.62 | -3.18% | 19.2319 | 19.2319 | 18.81 | 685 |
| 06 Jun 2024 | 19.4286 | 0.44 | 2.31% | 19.03 | 19.4286 | 19.03 | 15,155 |
| 05 Jun 2024 | 18.99 | -0.25 | -1.32% | 18.99 | 18.99 | 18.99 | 30 |
| 04 Jun 2024 | 19.2446 | -0.21 | -1.08% | 19.5132 | 19.5132 | 19.2446 | 206 |
| 03 Jun 2024 | 19.4555 | -0.24 | -1.23% | 19.63 | 19.63 | 19.4555 | 535 |
| 31 May 2024 | 19.6986 | -0.53 | -2.62% | 19.68 | 19.6986 | 19.60 | 100 |
| 30 May 2024 | 20.2279 | 0.26 | 1.29% | 20.2279 | 20.2279 | 20.2279 | 113 |
| 29 May 2024 | 19.9706 | 0.00 | 0.00% | 19.9706 | 19.9706 | 19.9706 | 0 |
| 28 May 2024 | 19.9706 | 0.00 | 0.00% | 19.9706 | 19.9706 | 19.9706 | 0 |
| 27 May 2024 | 19.9706 | 0.27 | 1.39% | 19.9706 | 19.9706 | 19.9706 | 151 |
| 24 May 2024 | 19.6967 | 0.00 | 0.00% | 19.6967 | 19.6967 | 19.6967 | 0 |
| 23 May 2024 | 19.6967 | -0.97 | -4.69% | 19.8622 | 19.8622 | 19.6967 | 1,001 |
| 22 May 2024 | 20.6659 | 0.00 | 0.00% | 20.6659 | 20.6659 | 20.6659 | 0 |
| 21 May 2024 | 20.6659 | 0.00 | 0.00% | 20.6659 | 20.6659 | 20.6659 | 0 |
| 20 May 2024 | 20.6659 | 1.07 | 5.44% | 20.6659 | 20.6659 | 20.6659 | 250 |
| 17 May 2024 | 19.60 | 0.00 | 0.00% | 19.60 | 19.60 | 19.60 | 0 |
| 16 May 2024 | 19.60 | 0.00 | 0.00% | 19.60 | 19.60 | 19.60 | 0 |
| 15 May 2024 | 19.60 | 0.30 | 1.55% | 19.60 | 19.60 | 19.60 | 1,190 |
| 14 May 2024 | 19.30 | -0.02 | -0.10% | 19.30 | 19.30 | 19.30 | 300 |
| 13 May 2024 | 19.32 | 0.52 | 2.78% | 19.32 | 19.32 | 19.32 | 250 |
| 10 May 2024 | 18.7977 | 0.00 | 0.00% | 18.7977 | 18.7977 | 18.7977 | 0 |
| 09 May 2024 | 18.7977 | -0.06 | -0.33% | 18.7977 | 18.7977 | 18.7977 | 1 |
| 08 May 2024 | 18.8597 | 0.00 | 0.00% | 18.8597 | 18.8597 | 18.8597 | 0 |
| 07 May 2024 | 18.8597 | 0.00 | 0.00% | 18.8597 | 18.8597 | 18.8597 | 0 |
| 06 May 2024 | 18.8597 | 0.00 | 0.00% | 18.8597 | 18.8597 | 18.8597 | 0 |
| 03 May 2024 | 18.8597 | 0.00 | 0.00% | 18.8597 | 18.8597 | 18.8597 | 0 |
| 02 May 2024 | 18.8597 | -0.36 | -1.87% | 18.9615 | 18.9615 | 18.8597 | 29 |
| 30 Abr 2024 | 19.22 | 0.00 | 0.00% | 19.22 | 19.22 | 19.22 | 0 |
| 29 Abr 2024 | 19.22 | 0.00 | 0.00% | 19.22 | 19.22 | 19.22 | 0 |
| 26 Abr 2024 | 19.22 | 0.00 | 0.00% | 19.22 | 19.22 | 19.22 | 0 |
| 25 Abr 2024 | 19.22 | 0.00 | 0.00% | 19.22 | 19.22 | 19.22 | 0 |
| 24 Abr 2024 | 19.22 | 0.00 | 0.00% | 19.22 | 19.22 | 19.22 | 0 |
| 23 Abr 2024 | 19.22 | 0.31 | 1.63% | 19.22 | 19.22 | 19.22 | 50 |
| 22 Abr 2024 | 18.9126 | 0.00 | 0.00% | 18.9126 | 18.9126 | 18.9126 | 0 |
| 19 Abr 2024 | 18.9126 | 0.00 | 0.00% | 18.9126 | 18.9126 | 18.9126 | 0 |
| 18 Abr 2024 | 18.9126 | 0.00 | 0.00% | 18.9126 | 18.9126 | 18.9126 | 0 |
| 17 Abr 2024 | 18.9126 | 0.00 | 0.00% | 18.9126 | 18.9126 | 18.9126 | 0 |
| 16 Abr 2024 | 18.9126 | 0.00 | 0.00% | 18.9126 | 18.9126 | 18.9126 | 0 |
| 15 Abr 2024 | 18.9126 | 0.01 | 0.03% | 18.9125 | 18.9126 | 18.9125 | 359 |
| 12 Abr 2024 | 18.9072 | 1.19 | 6.69% | 18.9072 | 18.9072 | 18.9072 | 800 |
| 11 Abr 2024 | 17.7221 | 0.00 | 0.00% | 17.7221 | 17.7221 | 17.7221 | 0 |
| 10 Abr 2024 | 17.7221 | 0.00 | 0.00% | 17.7221 | 17.7221 | 17.7221 | 0 |
| 09 Abr 2024 | 17.7221 | 0.00 | 0.00% | 17.7221 | 17.7221 | 17.7221 | 0 |
| 08 Abr 2024 | 17.7221 | 0.22 | 1.23% | 17.7221 | 17.7221 | 17.7221 | 1,200 |
