Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
NY7 Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 50.42 | 1.52 | 3.11% | 48.90 | 50.42 | 48.84 | 103 |
| 30 May 2024 | 48.90 | -0.11 | -0.22% | 49.19 | 49.19 | 48.89 | 2,145 |
| 29 May 2024 | 49.01 | -0.01 | -0.02% | 49.00 | 49.01 | 49.00 | 25 |
| 28 May 2024 | 49.02 | -0.62 | -1.25% | 49.57 | 49.57 | 49.02 | 136 |
| 27 May 2024 | 49.64 | 0.30 | 0.61% | 49.64 | 49.64 | 49.64 | 11 |
| 24 May 2024 | 49.34 | -0.61 | -1.22% | 49.33 | 49.93 | 49.28 | 2,195 |
| 23 May 2024 | 49.95 | -0.49 | -0.97% | 50.66 | 50.90 | 49.86 | 2,411 |
| 22 May 2024 | 50.44 | -0.40 | -0.79% | 51.26 | 51.26 | 50.44 | 349 |
| 21 May 2024 | 50.84 | -0.30 | -0.59% | 51.02 | 51.02 | 50.72 | 1,730 |
| 20 May 2024 | 51.14 | -0.76 | -1.46% | 51.58 | 51.96 | 51.12 | 148 |
| 17 May 2024 | 51.90 | -0.84 | -1.59% | 52.62 | 52.64 | 51.90 | 686 |
| 16 May 2024 | 52.74 | 0.30 | 0.57% | 52.04 | 52.74 | 52.04 | 56 |
| 15 May 2024 | 52.44 | -1.90 | -3.50% | 54.02 | 54.02 | 52.44 | 115 |
| 14 May 2024 | 54.34 | -0.46 | -0.84% | 54.14 | 55.00 | 54.14 | 57 |
| 13 May 2024 | 54.80 | 0.02 | 0.04% | 54.80 | 54.80 | 54.80 | 400 |
| 10 May 2024 | 54.78 | 0.98 | 1.82% | 55.10 | 55.10 | 54.18 | 289 |
| 09 May 2024 | 53.80 | 0.14 | 0.26% | 53.80 | 53.80 | 53.80 | 2 |
| 08 May 2024 | 53.66 | 0.00 | 0.00% | 53.66 | 53.66 | 53.66 | 0.00 |
| 07 May 2024 | 53.66 | 0.50 | 0.94% | 53.60 | 53.80 | 53.60 | 150 |
| 06 May 2024 | 53.16 | -0.74 | -1.37% | 53.86 | 53.86 | 53.16 | 431 |
| 03 May 2024 | 53.90 | -0.78 | -1.43% | 53.90 | 53.90 | 53.90 | 50 |
| 02 May 2024 | 54.68 | 0.50 | 0.92% | 52.88 | 54.68 | 52.88 | 180 |
| 30 Abr 2024 | 54.18 | -4.34 | -7.42% | 60.22 | 60.22 | 54.16 | 732 |
| 29 Abr 2024 | 58.52 | 0.00 | 0.00% | 58.52 | 58.52 | 58.52 | 0.00 |
| 26 Abr 2024 | 58.52 | -0.42 | -0.71% | 58.52 | 58.52 | 58.52 | 2 |
| 25 Abr 2024 | 58.94 | 1.18 | 2.04% | 58.94 | 58.94 | 58.94 | 1 |
| 24 Abr 2024 | 57.76 | -1.80 | -3.02% | 57.76 | 57.76 | 57.76 | 50 |
| 23 Abr 2024 | 59.56 | -1.16 | -1.91% | 60.78 | 60.78 | 59.56 | 61 |
| 22 Abr 2024 | 60.72 | 0.18 | 0.30% | 60.72 | 60.72 | 60.72 | 1 |
| 19 Abr 2024 | 60.54 | 0.50 | 0.83% | 60.54 | 60.54 | 60.54 | 1 |
| 18 Abr 2024 | 60.04 | -0.16 | -0.27% | 59.94 | 60.04 | 59.94 | 70 |
| 17 Abr 2024 | 60.20 | 0.00 | 0.00% | 60.20 | 60.20 | 60.20 | 0.00 |
| 16 Abr 2024 | 60.20 | -1.88 | -3.03% | 60.50 | 60.50 | 60.00 | 296 |
| 15 Abr 2024 | 62.08 | -1.90 | -2.97% | 62.08 | 62.08 | 62.08 | 10 |
| 12 Abr 2024 | 63.98 | 0.94 | 1.49% | 63.98 | 63.98 | 63.98 | 40 |
| 11 Abr 2024 | 63.04 | -0.10 | -0.16% | 63.04 | 63.04 | 63.04 | 22 |
| 10 Abr 2024 | 63.14 | 0.12 | 0.19% | 62.40 | 63.14 | 61.42 | 323 |
| 09 Abr 2024 | 63.02 | 1.10 | 1.78% | 62.94 | 63.38 | 62.94 | 198 |
| 08 Abr 2024 | 61.92 | -0.68 | -1.09% | 62.52 | 62.52 | 61.92 | 52 |
| 05 Abr 2024 | 62.60 | 0.00 | 0.00% | 62.60 | 62.60 | 62.60 | 0.00 |
| 04 Abr 2024 | 62.60 | -0.42 | -0.67% | 62.60 | 62.60 | 62.60 | 1 |
| 03 Abr 2024 | 63.02 | 0.06 | 0.10% | 63.02 | 63.02 | 63.02 | 100 |
| 02 Abr 2024 | 62.96 | 0.90 | 1.45% | 63.06 | 63.06 | 62.36 | 77 |
| 28 Mar 2024 | 62.06 | -0.04 | -0.06% | 62.04 | 62.52 | 62.04 | 193 |
| 27 Mar 2024 | 62.10 | -0.30 | -0.48% | 62.24 | 62.24 | 62.10 | 18 |
| 26 Mar 2024 | 62.40 | 0.66 | 1.07% | 62.40 | 62.40 | 62.40 | 300 |
| 25 Mar 2024 | 61.74 | 0.02 | 0.03% | 62.44 | 62.44 | 61.74 | 2 |
| 22 Mar 2024 | 61.72 | 0.16 | 0.26% | 61.72 | 61.72 | 61.72 | 100 |
| 21 Mar 2024 | 61.56 | 0.00 | 0.00% | 61.56 | 61.56 | 61.56 | 0.00 |
| 20 Mar 2024 | 61.56 | 0.00 | 0.00% | 61.56 | 61.56 | 61.56 | 0.00 |
| 19 Mar 2024 | 61.56 | 0.26 | 0.42% | 62.42 | 62.42 | 61.56 | 45 |
| 18 Mar 2024 | 61.30 | 0.00 | 0.00% | 61.30 | 61.30 | 61.30 | 0.00 |
| 15 Mar 2024 | 61.30 | 0.48 | 0.79% | 60.92 | 61.30 | 60.92 | 10 |
| 14 Mar 2024 | 60.82 | 2.78 | 4.79% | 60.82 | 60.82 | 60.82 | 24 |
| 13 Mar 2024 | 58.04 | 0.00 | 0.00% | 58.04 | 58.04 | 58.04 | 0.00 |
| 12 Mar 2024 | 58.04 | 0.00 | 0.00% | 58.04 | 58.04 | 58.04 | 0.00 |
| 11 Mar 2024 | 58.04 | 0.00 | 0.00% | 58.04 | 58.04 | 58.04 | 0.00 |
| 08 Mar 2024 | 58.04 | 0.00 | 0.00% | 58.04 | 58.04 | 58.04 | 0.00 |
| 07 Mar 2024 | 58.04 | -0.02 | -0.03% | 57.84 | 58.04 | 57.84 | 295 |
| 06 Mar 2024 | 58.06 | 0.00 | 0.00% | 58.06 | 58.06 | 58.06 | 0.00 |
| 05 Mar 2024 | 58.06 | 0.78 | 1.36% | 58.06 | 58.06 | 58.06 | 68 |
| 04 Mar 2024 | 57.28 | 0.36 | 0.63% | 57.28 | 57.28 | 57.28 | 30 |
