Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
NGEX Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 8.10 | -0.09 | -1.10% | 8.13 | 8.26 | 8.09 | 232,357 |
| 27 Jun 2024 | 8.19 | -0.02 | -0.24% | 8.31 | 8.31 | 8.10 | 169,692 |
| 26 Jun 2024 | 8.21 | 0.10 | 1.23% | 8.15 | 8.31 | 8.10 | 178,357 |
| 25 Jun 2024 | 8.11 | -0.21 | -2.52% | 8.31 | 8.33 | 8.10 | 171,982 |
| 24 Jun 2024 | 8.32 | -0.36 | -4.15% | 8.59 | 8.82 | 8.29 | 159,564 |
| 21 Jun 2024 | 8.68 | 0.07 | 0.81% | 8.59 | 8.70 | 8.27 | 418,872 |
| 20 Jun 2024 | 8.61 | 0.12 | 1.41% | 8.43 | 8.78 | 8.09 | 252,670 |
| 19 Jun 2024 | 8.49 | 0.05 | 0.59% | 8.70 | 9.08 | 8.48 | 143,762 |
| 18 Jun 2024 | 8.44 | -0.06 | -0.71% | 8.50 | 8.70 | 8.42 | 91,283 |
| 17 Jun 2024 | 8.50 | -0.14 | -1.62% | 8.58 | 8.58 | 8.50 | 82,294 |
| 14 Jun 2024 | 8.64 | -0.16 | -1.82% | 8.68 | 8.90 | 8.62 | 92,291 |
| 13 Jun 2024 | 8.80 | 0.30 | 3.53% | 8.52 | 8.96 | 8.52 | 153,652 |
| 12 Jun 2024 | 8.50 | -0.15 | -1.73% | 8.77 | 8.97 | 8.43 | 184,265 |
| 11 Jun 2024 | 8.65 | -0.41 | -4.53% | 9.00 | 9.03 | 8.64 | 128,685 |
| 10 Jun 2024 | 9.06 | -0.44 | -4.63% | 9.50 | 9.50 | 9.00 | 80,187 |
| 07 Jun 2024 | 9.50 | -0.26 | -2.66% | 9.47 | 9.74 | 9.31 | 225,716 |
| 06 Jun 2024 | 9.76 | 0.89 | 10.03% | 8.84 | 9.95 | 8.84 | 290,053 |
| 05 Jun 2024 | 8.87 | 0.23 | 2.66% | 8.60 | 8.91 | 8.60 | 221,957 |
| 04 Jun 2024 | 8.64 | -0.67 | -7.20% | 9.20 | 9.23 | 8.58 | 181,515 |
| 03 Jun 2024 | 9.31 | -0.42 | -4.32% | 9.68 | 9.88 | 9.29 | 129,379 |
| 31 May 2024 | 9.73 | -0.19 | -1.92% | 9.86 | 9.92 | 9.56 | 2,928,455 |
| 30 May 2024 | 9.92 | 0.26 | 2.69% | 9.69 | 9.95 | 9.63 | 220,544 |
| 29 May 2024 | 9.66 | 0.10 | 1.05% | 9.41 | 9.69 | 9.38 | 308,886 |
| 28 May 2024 | 9.56 | 0.18 | 1.92% | 9.39 | 9.58 | 9.26 | 123,185 |
| 27 May 2024 | 9.38 | 0.06 | 0.64% | 9.40 | 9.44 | 9.30 | 71,131 |
| 24 May 2024 | 9.32 | -0.10 | -1.06% | 9.36 | 9.59 | 9.27 | 254,560 |
| 23 May 2024 | 9.42 | 0.04 | 0.43% | 9.39 | 9.70 | 9.39 | 113,553 |
| 22 May 2024 | 9.38 | -0.55 | -5.54% | 9.85 | 9.88 | 9.38 | 215,266 |
| 21 May 2024 | 9.93 | -0.05 | -0.50% | 10.00 | 10.00 | 9.75 | 260,500 |
| 17 May 2024 | 9.98 | 0.43 | 4.50% | 9.54 | 10.00 | 9.54 | 344,837 |
| 16 May 2024 | 9.55 | -0.03 | -0.31% | 9.54 | 9.65 | 9.50 | 169,333 |
| 15 May 2024 | 9.58 | 0.43 | 4.70% | 9.48 | 9.80 | 9.33 | 429,137 |
| 14 May 2024 | 9.15 | 0.15 | 1.67% | 8.95 | 9.17 | 8.89 | 192,823 |
| 13 May 2024 | 9.00 | 0.04 | 0.45% | 8.96 | 9.04 | 8.88 | 108,356 |
| 10 May 2024 | 8.96 | -0.24 | -2.61% | 9.20 | 9.25 | 8.90 | 218,729 |
| 09 May 2024 | 9.20 | 0.33 | 3.72% | 9.12 | 9.27 | 9.09 | 197,400 |
| 08 May 2024 | 8.87 | -0.10 | -1.11% | 8.90 | 8.95 | 8.59 | 186,452 |
| 07 May 2024 | 8.97 | -0.18 | -1.97% | 9.21 | 9.26 | 8.91 | 141,691 |
| 06 May 2024 | 9.15 | 0.07 | 0.77% | 9.13 | 9.33 | 9.04 | 108,619 |
| 03 May 2024 | 9.08 | -0.23 | -2.47% | 9.46 | 9.46 | 8.98 | 229,291 |
| 02 May 2024 | 9.31 | -0.46 | -4.71% | 9.85 | 9.85 | 9.25 | 281,284 |
| 01 May 2024 | 9.77 | 0.06 | 0.62% | 9.68 | 10.00 | 9.45 | 483,790 |
| 30 Abr 2024 | 9.71 | -0.32 | -3.19% | 9.90 | 9.90 | 9.50 | 492,200 |
| 29 Abr 2024 | 10.03 | 0.08 | 0.80% | 10.07 | 10.07 | 9.92 | 150,373 |
| 26 Abr 2024 | 9.95 | 0.00 | 0.00% | 9.95 | 9.95 | 9.95 | 0 |
| 25 Abr 2024 | 9.95 | 0.08 | 0.81% | 9.85 | 9.97 | 9.72 | 227,823 |
| 24 Abr 2024 | 9.87 | 0.34 | 3.57% | 9.51 | 10.00 | 9.51 | 501,115 |
| 23 Abr 2024 | 9.53 | 0.42 | 4.61% | 9.10 | 9.57 | 9.09 | 275,229 |
| 22 Abr 2024 | 9.11 | 0.11 | 1.22% | 9.01 | 9.15 | 8.78 | 153,764 |
| 19 Abr 2024 | 9.00 | 0.11 | 1.24% | 8.94 | 9.05 | 8.89 | 129,634 |
| 18 Abr 2024 | 8.89 | 0.08 | 0.91% | 8.90 | 8.98 | 8.77 | 108,315 |
| 17 Abr 2024 | 8.81 | -0.24 | -2.65% | 8.80 | 9.15 | 8.79 | 123,144 |
| 16 Abr 2024 | 9.05 | -0.09 | -0.98% | 9.10 | 9.12 | 8.80 | 147,148 |
| 15 Abr 2024 | 9.14 | -0.12 | -1.30% | 9.25 | 9.30 | 8.95 | 139,040 |
| 12 Abr 2024 | 9.26 | -0.09 | -0.96% | 9.60 | 9.65 | 9.14 | 164,463 |
| 11 Abr 2024 | 9.35 | 0.07 | 0.75% | 9.24 | 9.40 | 9.01 | 154,421 |
| 10 Abr 2024 | 9.28 | -0.17 | -1.80% | 9.40 | 9.51 | 8.82 | 114,115 |
| 09 Abr 2024 | 9.45 | 0.27 | 2.94% | 9.20 | 9.45 | 9.16 | 192,781 |
| 08 Abr 2024 | 9.18 | 0.10 | 1.10% | 9.10 | 9.25 | 8.81 | 169,127 |
| 05 Abr 2024 | 9.08 | -0.16 | -1.73% | 9.18 | 9.18 | 8.88 | 113,582 |
| 04 Abr 2024 | 9.24 | 0.34 | 3.82% | 8.85 | 9.35 | 8.82 | 369,258 |
| 03 Abr 2024 | 8.90 | 0.16 | 1.83% | 8.80 | 8.90 | 8.74 | 126,134 |
| 02 Abr 2024 | 8.74 | 0.00 | 0.00% | 8.74 | 8.76 | 8.63 | 105,350 |
| 01 Abr 2024 | 8.74 | -0.01 | -0.11% | 8.70 | 8.90 | 8.68 | 107,583 |
