Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
NS7 Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 24 Jun 2024 | 8.278 | -0.19 | -2.21% | 8.372 | 8.377 | 8.263 | 987 |
| 21 Jun 2024 | 8.465 | 0.08 | 0.95% | 8.465 | 8.465 | 8.465 | 250 |
| 20 Jun 2024 | 8.385 | 0.22 | 2.63% | 8.287 | 8.386 | 8.287 | 1,775 |
| 19 Jun 2024 | 8.17 | 0.04 | 0.54% | 8.226 | 8.235 | 8.17 | 885 |
| 18 Jun 2024 | 8.126 | -0.08 | -0.97% | 8.105 | 8.193 | 8.009 | 7,742 |
| 17 Jun 2024 | 8.206 | -0.02 | -0.21% | 8.201 | 8.249 | 8.20 | 4,456 |
| 14 Jun 2024 | 8.223 | -0.23 | -2.67% | 8.219 | 8.258 | 8.201 | 2,799 |
| 13 Jun 2024 | 8.449 | -0.02 | -0.27% | 8.354 | 8.468 | 8.354 | 1,605 |
| 12 Jun 2024 | 8.472 | 0.01 | 0.11% | 8.42 | 8.506 | 8.247 | 5,384 |
| 11 Jun 2024 | 8.463 | -0.20 | -2.27% | 8.463 | 8.463 | 8.463 | 7 |
| 10 Jun 2024 | 8.66 | 0.00 | -0.01% | 8.622 | 8.795 | 8.622 | 4,807 |
| 07 Jun 2024 | 8.661 | -0.34 | -3.78% | 8.95 | 8.95 | 8.581 | 3,443 |
| 06 Jun 2024 | 9.001 | 0.14 | 1.60% | 8.939 | 9.001 | 8.922 | 2,604 |
| 05 Jun 2024 | 8.859 | 0.31 | 3.66% | 8.65 | 8.859 | 8.599 | 13,750 |
| 04 Jun 2024 | 8.546 | -0.15 | -1.74% | 8.694 | 8.694 | 8.546 | 1,924 |
| 03 Jun 2024 | 8.697 | 0.01 | 0.10% | 8.706 | 8.707 | 8.62 | 874 |
| 31 May 2024 | 8.688 | 0.21 | 2.42% | 8.782 | 8.785 | 8.688 | 1,828 |
| 30 May 2024 | 8.483 | -0.23 | -2.64% | 8.545 | 8.545 | 8.435 | 6,540 |
| 29 May 2024 | 8.713 | -0.22 | -2.41% | 8.862 | 8.862 | 8.713 | 1,249 |
| 28 May 2024 | 8.928 | 0.12 | 1.35% | 8.932 | 8.932 | 8.928 | 414 |
| 27 May 2024 | 8.809 | 0.06 | 0.64% | 8.809 | 8.809 | 8.809 | 4 |
| 24 May 2024 | 8.753 | 0.12 | 1.41% | 8.699 | 8.759 | 8.595 | 2,438 |
| 23 May 2024 | 8.631 | -0.27 | -3.02% | 8.731 | 8.736 | 8.63 | 2,170 |
| 22 May 2024 | 8.90 | -0.21 | -2.32% | 8.923 | 9.029 | 8.873 | 3,829 |
| 21 May 2024 | 9.111 | -0.07 | -0.79% | 9.169 | 9.169 | 9.108 | 265 |
| 20 May 2024 | 9.184 | 0.05 | 0.60% | 9.243 | 9.269 | 9.184 | 8,256 |
| 17 May 2024 | 9.129 | 0.00 | -0.01% | 9.031 | 9.129 | 9.021 | 2,480 |
| 16 May 2024 | 9.13 | 0.16 | 1.75% | 9.154 | 9.253 | 9.13 | 1,915 |
| 15 May 2024 | 8.973 | 0.06 | 0.63% | 9.007 | 9.024 | 8.908 | 1,132 |
| 14 May 2024 | 8.917 | -0.07 | -0.78% | 8.96 | 8.96 | 8.82 | 1,906 |
| 13 May 2024 | 8.987 | -0.03 | -0.34% | 8.987 | 8.987 | 8.987 | 500 |
| 10 May 2024 | 9.018 | 0.10 | 1.06% | 8.925 | 9.018 | 8.925 | 1,510 |
| 09 May 2024 | 8.923 | 0.02 | 0.22% | 8.792 | 8.985 | 8.792 | 6,547 |
| 08 May 2024 | 8.903 | -0.03 | -0.31% | 8.95 | 8.998 | 8.856 | 2,169 |
| 07 May 2024 | 8.931 | -0.04 | -0.41% | 8.989 | 9.023 | 8.931 | 1,954 |
| 06 May 2024 | 8.968 | 0.20 | 2.26% | 9.02 | 9.02 | 8.963 | 1,490 |
| 03 May 2024 | 8.77 | -0.01 | -0.07% | 8.834 | 8.879 | 8.77 | 5,498 |
| 02 May 2024 | 8.776 | -0.13 | -1.50% | 8.98 | 8.98 | 8.776 | 8,279 |
| 30 Abr 2024 | 8.91 | -0.22 | -2.39% | 9.034 | 9.034 | 8.91 | 2,077 |
| 29 Abr 2024 | 9.128 | -0.06 | -0.60% | 9.15 | 9.15 | 9.022 | 10,378 |
| 26 Abr 2024 | 9.183 | 0.09 | 0.96% | 9.13 | 9.231 | 9.13 | 2,540 |
| 25 Abr 2024 | 9.096 | -0.02 | -0.26% | 9.063 | 9.149 | 8.946 | 14,353 |
| 24 Abr 2024 | 9.12 | 0.07 | 0.82% | 9.011 | 9.12 | 9.011 | 13,118 |
| 23 Abr 2024 | 9.046 | 0.01 | 0.07% | 8.94 | 9.046 | 8.90 | 7,833 |
| 22 Abr 2024 | 9.04 | -0.31 | -3.28% | 9.221 | 9.221 | 9.00 | 18,751 |
| 19 Abr 2024 | 9.347 | 0.19 | 2.07% | 9.347 | 9.402 | 9.301 | 2,933 |
| 18 Abr 2024 | 9.157 | 0.04 | 0.42% | 9.15 | 9.27 | 9.15 | 131 |
| 17 Abr 2024 | 9.119 | -0.10 | -1.03% | 9.194 | 9.233 | 9.081 | 3,462 |
| 16 Abr 2024 | 9.214 | -0.10 | -1.06% | 9.252 | 9.272 | 9.151 | 10,191 |
| 15 Abr 2024 | 9.313 | 0.21 | 2.35% | 9.221 | 9.313 | 9.141 | 9,222 |
| 12 Abr 2024 | 9.099 | -0.34 | -3.63% | 9.372 | 9.499 | 9.046 | 11,692 |
| 11 Abr 2024 | 9.442 | 0.49 | 5.43% | 9.249 | 9.442 | 9.205 | 17,087 |
| 10 Abr 2024 | 8.956 | -0.19 | -2.06% | 9.103 | 9.106 | 8.956 | 8,273 |
| 09 Abr 2024 | 9.144 | -0.08 | -0.81% | 9.219 | 9.249 | 9.144 | 7,539 |
| 08 Abr 2024 | 9.219 | 0.07 | 0.75% | 9.171 | 9.23 | 9.138 | 3,287 |
| 05 Abr 2024 | 9.15 | 0.25 | 2.80% | 8.949 | 9.191 | 8.911 | 11,910 |
| 04 Abr 2024 | 8.901 | 0.00 | 0.04% | 8.942 | 8.95 | 8.901 | 3,442 |
| 03 Abr 2024 | 8.897 | -0.05 | -0.58% | 8.773 | 8.903 | 8.765 | 3,634 |
| 02 Abr 2024 | 8.949 | 0.25 | 2.86% | 8.856 | 8.989 | 8.856 | 9,058 |
| 28 Mar 2024 | 8.70 | 0.05 | 0.58% | 8.71 | 8.71 | 8.69 | 1,147 |
| 27 Mar 2024 | 8.65 | 0.25 | 2.98% | 8.46 | 8.65 | 8.46 | 17,452 |
