Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
NSY Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 19 Jul 2024 | 162.00 | -4.00 | -2.41% | 162.00 | 162.00 | 162.00 | 8 |
| 18 Jul 2024 | 166.00 | 2.00 | 1.22% | 167.00 | 167.00 | 166.00 | 119 |
| 17 Jul 2024 | 164.00 | -3.00 | -1.80% | 165.00 | 166.00 | 164.00 | 114 |
| 16 Jul 2024 | 167.00 | 2.00 | 1.21% | 164.00 | 167.00 | 163.00 | 335 |
| 15 Jul 2024 | 165.00 | 5.00 | 3.13% | 162.00 | 165.00 | 162.00 | 127 |
| 12 Jul 2024 | 160.00 | 2.00 | 1.27% | 157.00 | 160.00 | 157.00 | 70 |
| 11 Jul 2024 | 158.00 | 1.00 | 0.64% | 158.00 | 161.00 | 157.00 | 256 |
| 10 Jul 2024 | 157.00 | -4.00 | -2.48% | 160.00 | 160.00 | 156.00 | 94 |
| 09 Jul 2024 | 161.00 | 2.00 | 1.26% | 160.00 | 161.00 | 159.00 | 136 |
| 08 Jul 2024 | 159.00 | 2.00 | 1.27% | 158.00 | 160.00 | 157.00 | 202 |
| 05 Jul 2024 | 157.00 | -1.00 | -0.63% | 157.00 | 157.00 | 156.00 | 40 |
| 04 Jul 2024 | 158.00 | 1.00 | 0.64% | 158.00 | 158.00 | 158.00 | 146 |
| 03 Jul 2024 | 157.00 | 1.00 | 0.64% | 157.00 | 157.00 | 157.00 | 66 |
| 02 Jul 2024 | 156.00 | -1.00 | -0.64% | 156.00 | 158.00 | 156.00 | 74 |
| 01 Jul 2024 | 157.00 | -4.00 | -2.48% | 160.00 | 160.00 | 157.00 | 102 |
| 28 Jun 2024 | 161.00 | 7.00 | 4.55% | 159.00 | 162.00 | 159.00 | 85 |
| 27 Jun 2024 | 154.00 | 1.00 | 0.65% | 154.00 | 154.00 | 154.00 | 80 |
| 26 Jun 2024 | 153.00 | 0.00 | 0.00% | 152.00 | 153.00 | 152.00 | 156 |
| 25 Jun 2024 | 153.00 | 0.00 | 0.00% | 152.00 | 154.00 | 152.00 | 200 |
| 24 Jun 2024 | 153.00 | -1.00 | -0.65% | 154.00 | 155.00 | 153.00 | 220 |
| 21 Jun 2024 | 154.00 | 1.00 | 0.65% | 154.00 | 158.00 | 154.00 | 77 |
| 20 Jun 2024 | 153.00 | -4.00 | -2.55% | 158.00 | 158.00 | 152.00 | 316 |
| 19 Jun 2024 | 157.00 | 4.00 | 2.61% | 155.00 | 157.00 | 155.00 | 110 |
| 18 Jun 2024 | 153.00 | -4.00 | -2.55% | 155.00 | 157.00 | 153.00 | 131 |
| 17 Jun 2024 | 157.00 | 2.00 | 1.29% | 157.00 | 158.00 | 155.00 | 124 |
| 14 Jun 2024 | 155.00 | -1.00 | -0.64% | 158.00 | 158.00 | 155.00 | 30 |
| 13 Jun 2024 | 156.00 | -6.00 | -3.70% | 163.00 | 163.00 | 156.00 | 732 |
| 12 Jun 2024 | 162.00 | 0.00 | 0.00% | 163.00 | 163.00 | 162.00 | 51 |
| 11 Jun 2024 | 162.00 | -2.00 | -1.22% | 163.00 | 163.00 | 162.00 | 40 |
| 10 Jun 2024 | 164.00 | 7.00 | 4.46% | 162.00 | 165.00 | 162.00 | 251 |
| 07 Jun 2024 | 157.00 | 2.00 | 1.29% | 156.00 | 157.00 | 154.00 | 107 |
| 06 Jun 2024 | 155.00 | 7.00 | 4.73% | 148.00 | 155.00 | 143.00 | 570 |
| 05 Jun 2024 | 148.00 | -8.00 | -5.13% | 157.00 | 158.00 | 144.00 | 375 |
| 04 Jun 2024 | 156.00 | -8.00 | -4.88% | 164.00 | 165.00 | 156.00 | 358 |
| 03 Jun 2024 | 164.00 | -6.00 | -3.53% | 170.00 | 170.00 | 164.00 | 89 |
| 31 May 2024 | 170.00 | -4.00 | -2.30% | 171.00 | 172.00 | 167.00 | 191 |
| 30 May 2024 | 174.00 | -3.00 | -1.69% | 175.00 | 176.00 | 174.00 | 82 |
| 29 May 2024 | 177.00 | -1.00 | -0.56% | 175.00 | 177.00 | 175.00 | 32 |
| 28 May 2024 | 178.00 | 3.00 | 1.71% | 175.00 | 178.00 | 175.00 | 98 |
| 27 May 2024 | 175.00 | -1.00 | -0.57% | 175.00 | 175.00 | 174.00 | 149 |
| 24 May 2024 | 176.00 | -1.00 | -0.56% | 176.00 | 176.00 | 174.00 | 441 |
| 23 May 2024 | 177.00 | -4.00 | -2.21% | 183.00 | 183.00 | 176.00 | 579 |
| 22 May 2024 | 181.00 | -3.00 | -1.63% | 185.00 | 185.00 | 181.00 | 249 |
| 21 May 2024 | 184.00 | -1.00 | -0.54% | 184.00 | 186.00 | 184.00 | 43 |
| 20 May 2024 | 185.00 | 8.00 | 4.52% | 180.00 | 185.00 | 180.00 | 39 |
| 17 May 2024 | 177.00 | -5.00 | -2.75% | 183.00 | 186.00 | 177.00 | 336 |
| 16 May 2024 | 182.00 | -28.00 | -13.33% | 200.00 | 200.00 | 179.00 | 492 |
| 15 May 2024 | 210.00 | 2.00 | 0.96% | 206.00 | 210.00 | 206.00 | 40 |
| 14 May 2024 | 208.00 | 0.00 | 0.00% | 208.00 | 208.00 | 208.00 | 0.00 |
| 13 May 2024 | 208.00 | -2.00 | -0.95% | 208.00 | 208.00 | 208.00 | 148 |
| 10 May 2024 | 210.00 | 4.00 | 1.94% | 206.00 | 210.00 | 206.00 | 24 |
| 09 May 2024 | 206.00 | 0.00 | 0.00% | 206.00 | 206.00 | 206.00 | 22 |
| 08 May 2024 | 206.00 | -2.00 | -0.96% | 206.00 | 206.00 | 206.00 | 10 |
| 07 May 2024 | 208.00 | 2.00 | 0.97% | 206.00 | 210.00 | 206.00 | 39 |
| 06 May 2024 | 206.00 | 2.00 | 0.98% | 206.00 | 208.00 | 204.00 | 73 |
| 03 May 2024 | 204.00 | -2.00 | -0.97% | 204.00 | 206.00 | 204.00 | 237 |
| 02 May 2024 | 206.00 | -2.00 | -0.96% | 206.00 | 210.00 | 202.00 | 187 |
| 30 Abr 2024 | 208.00 | -2.00 | -0.95% | 210.00 | 212.00 | 208.00 | 50 |
| 29 Abr 2024 | 210.00 | 0.00 | 0.00% | 210.00 | 212.00 | 206.00 | 469 |
| 26 Abr 2024 | 210.00 | 0.00 | 0.00% | 212.00 | 212.00 | 208.00 | 37 |
| 25 Abr 2024 | 210.00 | -4.00 | -1.87% | 210.00 | 210.00 | 210.00 | 8 |
| 24 Abr 2024 | 214.00 | 2.00 | 0.94% | 216.00 | 216.00 | 214.00 | 48 |
| 23 Abr 2024 | 212.00 | 2.00 | 0.95% | 210.00 | 214.00 | 210.00 | 41 |
