Axs Green Alpha (NXTE)

NXTE
🏛️ Estados Unidos →
38.01
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2024-12-31 31.92 32.00 31.67 31.79 0.0M
2024-12-30 31.87 31.87 31.73 31.78 0.0M
2024-12-27 32.19 32.31 32.11 32.27 0.0M
2024-12-26 32.66 32.76 32.65 32.69 0.0M
2024-12-24 32.28 32.60 32.27 32.56 0.0M
2024-12-23 31.87 32.26 31.87 32.24 0.0M
2024-12-20 31.30 31.95 31.30 31.79 0.0M
2024-12-19 31.68 31.68 31.41 31.41 0.0M
2024-12-18 33.20 33.34 31.77 31.77 0.0M
2024-12-17 33.15 33.21 33.07 33.13 0.0M
2024-12-16 33.25 33.31 33.25 33.26 0.0M
2024-12-13 33.41 33.41 33.19 33.28 0.0M
2024-12-12 33.39 33.44 33.31 33.31 0.0M
2024-12-11 33.37 33.71 33.35 33.64 0.0M
2024-12-10 33.87 33.87 33.67 33.67 0.0M
2024-12-09 34.43 34.64 34.34 34.34 0.0M
2024-12-06 34.00 34.17 34.00 34.17 0.0M
2024-12-05 34.05 34.05 33.84 33.84 0.0M
2024-12-04 34.33 34.33 34.10 34.18 0.0M
2024-12-03 34.22 34.27 34.19 34.24 0.0M
2024-12-02 34.19 34.50 34.19 34.50 0.0M
2024-11-29 33.97 33.97 33.97 33.97 0.0M
2024-11-27 33.53 33.77 33.53 33.57 0.0M
2024-11-26 33.71 33.71 33.33 33.45 0.0M
2024-11-25 33.29 33.69 33.29 33.69 0.0M
2024-11-22 32.69 33.03 32.69 33.03 0.0M
2024-11-21 32.14 32.52 32.14 32.46 0.0M
2024-11-20 31.92 32.06 31.79 32.05 0.0M
2024-11-19 30.93 32.08 30.93 31.95 0.0M
2024-11-18 31.79 31.92 31.79 31.85 0.0M
2024-11-15 32.20 32.20 31.74 31.74 0.0M
2024-11-14 32.91 32.91 32.46 32.49 0.0M
2024-11-13 33.06 33.06 32.70 32.70 0.0M
2024-11-12 32.78 32.96 32.78 32.90 0.0M
2024-11-11 33.85 33.91 33.61 33.72 0.0M
2024-11-08 33.76 33.76 33.68 33.68 0.0M
2024-11-07 33.89 34.07 33.86 34.03 0.0M
2024-11-06 33.18 33.46 33.09 33.46 0.0M
2024-11-05 33.13 33.76 33.13 33.76 0.0M
2024-11-04 33.22 33.45 33.22 33.26 0.0M
2024-11-01 33.03 33.05 32.90 32.99 0.0M
2024-10-31 32.62 32.81 32.60 32.62 0.0M
2024-10-30 32.96 33.25 32.92 32.92 0.0M
2024-10-29 33.15 33.23 33.14 33.23 0.0M
2024-10-28 33.59 33.67 33.44 33.49 0.0M
2024-10-25 33.52 33.52 33.28 33.28 0.0M
2024-10-24 32.82 32.97 32.82 32.97 0.0M
2024-10-23 32.84 32.84 32.67 32.67 0.0M
2024-10-22 32.96 33.03 32.90 32.96 0.0M
2024-10-21 32.96 33.07 32.96 33.07 0.0M
2024-10-18 33.30 33.41 33.25 33.35 0.0M
2024-10-17 33.09 33.15 33.09 33.15 0.0M
2024-10-16 32.84 33.01 32.84 32.97 0.0M
2024-10-15 33.65 33.65 32.88 32.88 0.0M
2024-10-14 33.66 33.80 33.57 33.80 0.0M
2024-10-11 33.27 33.46 33.27 33.46 0.0M
2024-10-10 33.03 33.06 32.99 33.04 0.0M
2024-10-09 33.20 33.49 33.20 33.49 0.0M
2024-10-08 33.53 33.53 33.27 33.41 0.0M
2024-10-07 33.40 33.56 33.36 33.56 0.0M
2024-10-04 33.23 33.58 33.23 33.58 0.0M
2024-10-03 33.04 33.15 33.03 33.15 0.0M
2024-10-02 33.36 33.50 33.32 33.39 0.0M
2024-10-01 33.22 33.49 33.12 33.33 0.1M
2024-09-30 33.97 33.97 33.53 33.81 0.0M
2024-09-27 33.97 33.97 33.82 33.86 0.0M
2024-09-26 33.66 33.84 33.56 33.81 0.0M
2024-09-25 33.31 33.31 33.20 33.22 0.0M
2024-09-24 33.44 33.44 33.44 33.44 0.0M
2024-09-23 33.03 33.16 32.98 33.10 0.0M
2024-09-20 33.06 33.06 32.87 32.93 0.0M
2024-09-19 33.47 33.70 33.42 33.42 0.0M
2024-09-18 32.83 33.58 32.83 32.89 0.0M
2024-09-17 32.98 33.05 32.82 32.92 0.0M
2024-09-16 32.41 32.75 32.41 32.74 0.0M
2024-09-13 32.32 32.71 32.32 32.71 0.0M
2024-09-12 31.73 32.27 31.73 32.19 0.0M
2024-09-11 31.14 32.12 31.14 32.12 0.0M
2024-09-10 30.85 31.13 30.60 31.13 0.0M
2024-09-09 30.99 31.10 30.74 30.83 0.0M
2024-09-06 31.00 31.00 30.46 30.58 0.0M
2024-09-05 31.34 31.34 31.34 31.34 0.0M
2024-09-04 31.52 31.52 31.15 31.34 0.0M
2024-09-03 31.72 31.73 31.33 31.33 0.0M
2024-08-30 32.52 32.64 32.52 32.64 0.0M
2024-08-29 32.28 32.52 32.15 32.17 0.0M
2024-08-28 32.07 32.17 32.07 32.15 0.0M
2024-08-27 32.23 32.58 32.23 32.51 0.0M
2024-08-26 32.56 32.57 32.46 32.52 0.0M
2024-08-23 32.07 32.72 32.07 32.72 0.0M
2024-08-22 32.17 32.17 31.82 31.82 0.0M
2024-08-21 32.26 32.59 32.26 32.59 0.0M
2024-08-20 32.21 32.33 32.21 32.27 0.0M
2024-08-19 32.35 32.69 32.35 32.69 0.0M
2024-08-16 32.10 32.24 32.10 32.24 0.0M
2024-08-15 32.16 32.54 32.16 32.34 0.0M
2024-08-14 31.70 31.70 31.31 31.42 0.0M
2024-08-13 31.08 31.60 31.08 31.60 0.0M
2024-08-12 30.65 30.81 30.63 30.66 0.0M
2024-08-09 31.16 31.16 31.16 31.16 0.0M
2024-08-08 31.01 31.31 31.01 31.18 0.0M
2024-08-07 31.37 31.37 30.34 30.34 0.0M
2024-08-06 30.63 31.28 30.63 30.81 0.0M
2024-08-05 29.75 30.40 29.62 30.31 0.0M
2024-08-02 31.55 31.55 31.02 31.15 0.0M
2024-08-01 32.53 32.63 32.28 32.35 0.0M
2024-07-31 33.56 33.81 33.56 33.77 0.0M
2024-07-30 32.78 32.94 32.67 32.67 0.0M
2024-07-29 33.46 33.57 33.11 33.11 0.0M
2024-07-26 33.20 33.44 33.19 33.20 0.0M
2024-07-25 32.74 33.09 32.72 32.72 0.0M
2024-07-24 33.21 33.21 32.65 32.65 0.0M
2024-07-23 33.78 33.78 33.72 33.72 0.0M
2024-07-22 33.57 33.78 33.42 33.78 0.0M
2024-07-19 33.23 33.23 32.99 32.99 0.0M
2024-07-18 34.00 34.04 33.51 33.59 0.0M
2024-07-17 34.81 34.81 34.16 34.16 0.0M
2024-07-16 35.08 35.66 35.08 35.66 0.0M
2024-07-15 34.80 34.90 34.75 34.80 0.0M
2024-07-12 34.87 35.28 34.87 35.13 0.0M
2024-07-11 34.97 35.10 34.48 34.68 0.0M
2024-07-10 34.04 34.28 34.04 34.28 0.0M
2024-07-09 33.75 33.87 33.67 33.80 0.0M
2024-07-08 33.68 33.81 33.64 33.76 0.0M
2024-07-05 33.66 33.66 33.49 33.57 0.0M
2024-07-03 33.41 33.51 33.36 33.51 0.0M
2024-07-02 32.83 32.98 32.83 32.98 0.0M
2024-07-01 32.93 32.93 32.78 32.80 0.1M
2024-06-28 33.32 33.32 32.91 32.91 0.0M
2024-06-27 32.92 33.13 32.92 33.04 0.0M
2024-06-26 33.32 33.32 33.06 33.15 0.0M
2024-06-25 33.30 33.39 33.30 33.39 0.0M
2024-06-24 33.66 33.66 33.45 33.45 0.0M
2024-06-21 33.55 33.55 33.55 33.55 0.0M
2024-06-20 34.37 34.37 33.76 33.91 0.0M
2024-06-18 34.24 34.48 34.24 34.44 0.0M
2024-06-17 34.28 34.29 34.15 34.29 0.0M
2024-06-14 34.11 34.34 34.10 34.17 0.0M
2024-06-13 34.80 34.80 34.67 34.70 0.0M
2024-06-12 34.95 35.31 34.76 34.88 0.0M
2024-06-11 34.02 34.29 33.88 34.29 0.0M
2024-06-10 33.95 34.27 33.95 34.22 0.1M
2024-06-07 34.21 34.21 33.68 33.83 0.0M
2024-06-06 34.40 34.47 34.24 34.39 0.0M
2024-06-05 34.03 34.61 34.02 34.59 0.0M
2024-06-04 33.58 33.64 33.58 33.64 0.0M
2024-06-03 34.29 34.29 33.56 33.76 0.0M
2024-05-31 33.79 33.81 33.42 33.62 0.0M
2024-05-30 33.67 33.80 33.67 33.80 0.0M
2024-05-29 33.59 33.66 33.55 33.55 0.0M
2024-05-28 34.62 34.62 34.17 34.17 0.0M
2024-05-24 33.68 34.10 33.68 34.10 0.0M
2024-05-23 34.01 34.01 33.42 33.52 0.0M
2024-05-22 33.30 34.07 33.30 33.92 0.0M
2024-05-21 33.34 33.34 33.30 33.30 0.0M
2024-05-20 32.97 32.97 32.97 32.97 0.0M
2024-05-17 33.07 33.07 32.84 32.87 0.0M
2024-05-16 33.30 33.32 33.11 33.13 0.0M
2024-05-15 33.33 33.38 33.26 33.38 0.0M
2024-05-14 32.80 32.89 32.80 32.89 0.0M
2024-05-13 32.36 32.54 32.31 32.41 0.0M
2024-05-10 32.32 32.32 32.00 32.11 0.0M
2024-05-09 31.95 32.14 31.95 32.14 0.0M
2024-05-08 31.59 31.71 31.59 31.71 0.0M
2024-05-07 32.10 32.11 31.84 31.84 0.0M
2024-05-06 31.80 31.94 31.73 31.94 0.0M
2024-05-03 31.45 31.99 31.45 31.52 0.0M
2024-05-02 30.63 30.99 30.61 30.94 0.0M
2024-05-01 30.06 30.29 30.06 30.29 0.0M
2024-04-30 30.80 30.90 30.29 30.29 0.0M
2024-04-29 30.87 31.06 30.87 31.06 0.1M
2024-04-26 30.34 30.69 30.34 30.69 0.0M
2024-04-25 30.08 30.26 29.88 30.25 0.0M
2024-04-24 30.75 30.81 30.21 30.46 0.0M
2024-04-23 30.39 30.59 30.39 30.46 0.0M
2024-04-22 30.08 30.08 29.90 29.94 0.0M
2024-04-19 29.75 29.75 29.49 29.62 0.0M
2024-04-18 30.17 30.17 29.85 29.85 0.0M
2024-04-17 30.33 30.43 30.21 30.21 0.0M
2024-04-16 30.71 30.72 30.53 30.55 0.0M
2024-04-15 31.40 31.40 30.90 30.91 0.0M
2024-04-12 31.98 31.98 31.41 31.41 0.0M
2024-04-11 31.89 32.42 31.89 32.42 0.0M
2024-04-10 32.43 32.43 32.01 32.19 0.0M
2024-04-09 32.78 33.05 32.78 33.05 0.0M
2024-04-08 32.35 32.59 32.35 32.59 0.0M
2024-04-05 31.95 32.25 31.95 32.14 0.0M
2024-04-04 32.72 32.80 31.85 32.00 0.0M
2024-04-03 32.32 32.46 32.32 32.43 0.0M
2024-04-02 32.52 32.52 32.03 32.25 0.0M
2024-04-01 33.10 33.10 32.91 33.03 0.0M
2024-03-28 33.00 33.22 32.93 32.97 0.0M
2024-03-27 32.75 32.97 32.75 32.94 0.0M
2024-03-26 33.00 33.00 32.57 32.57 0.0M
2024-03-25 32.88 32.93 32.80 32.80 0.0M
2024-03-22 33.09 33.09 32.78 32.92 0.0M
2024-03-21 33.28 33.44 33.14 33.23 0.0M
2024-03-20 32.20 32.86 32.18 32.84 0.1M
2024-03-19 32.14 32.51 32.14 32.28 0.0M
2024-03-18 32.63 32.63 32.41 32.41 0.0M
2024-03-15 32.52 32.52 32.24 32.37 0.0M
2024-03-14 32.60 32.80 32.25 32.56 0.0M
2024-03-13 33.54 33.54 33.19 33.19 0.0M
2024-03-12 33.69 33.69 33.46 33.68 0.0M
2024-03-11 33.62 33.65 33.47 33.54 0.0M
2024-03-08 34.32 34.32 33.87 33.87 0.0M
2024-03-07 33.96 34.47 33.96 34.16 0.0M
2024-03-06 33.72 33.78 33.49 33.74 1.0M
2024-03-05 33.25 33.29 33.20 33.29 0.0M
2024-03-04 33.79 33.96 33.79 33.82 0.0M
2024-03-01 34.12 34.12 33.97 33.97 0.0M
2024-02-29 33.66 33.66 33.22 33.39 0.0M
2024-02-28 33.28 33.47 33.13 33.17 0.0M
2024-02-27 33.09 33.33 33.09 33.33 0.0M
2024-02-26 32.84 32.90 32.72 32.90 0.0M
2024-02-23 32.50 32.64 32.40 32.53 0.0M
2024-02-22 32.79 32.79 32.74 32.76 0.0M
2024-02-21 32.21 32.31 31.93 32.26 0.0M
2024-02-20 32.74 32.74 32.13 32.31 0.0M
2024-02-16 33.25 33.25 33.02 33.02 0.0M
2024-02-15 33.13 33.27 32.95 33.27 0.0M
2024-02-14 32.29 32.61 32.29 32.50 0.0M
2024-02-13 32.06 32.21 31.55 31.86 0.0M
2024-02-12 33.13 33.18 32.92 33.10 0.0M
2024-02-09 32.44 32.81 32.37 32.78 0.0M
2024-02-08 32.17 32.17 32.10 32.14 0.0M
2024-02-07 31.69 31.70 31.69 31.70 0.0M
2024-02-06 31.26 31.46 31.26 31.44 0.0M
2024-02-05 30.91 31.27 30.91 31.10 0.0M
2024-02-02 31.38 31.56 31.21 31.51 0.0M
2024-02-01 31.34 31.60 30.97 31.60 0.0M
2024-01-31 31.81 31.87 31.23 31.23 0.0M
2024-01-30 32.15 32.15 31.74 31.87 0.0M
2024-01-29 32.02 32.28 31.98 32.28 0.0M
2024-01-26 32.21 32.21 31.60 31.68 0.0M
2024-01-25 32.29 32.29 31.93 32.08 0.0M
2024-01-24 32.27 32.27 31.68 31.74 0.0M
2024-01-23 31.71 31.84 31.52 31.84 0.0M
2024-01-22 31.68 31.77 31.56 31.69 0.0M
2024-01-19 30.68 31.14 30.68 31.14 0.0M
2024-01-18 30.81 30.81 30.34 30.72 0.0M
2024-01-17 30.48 30.48 30.14 30.33 0.0M
2024-01-16 31.01 31.01 30.71 30.85 0.0M
2024-01-12 31.41 31.48 31.38 31.45 0.0M
2024-01-11 31.86 31.86 31.32 31.53 0.0M
2024-01-10 31.88 31.91 31.77 31.91 0.0M
2024-01-09 31.98 32.03 31.84 31.89 0.0M
2024-01-08 31.67 32.14 31.67 32.05 0.0M
2024-01-05 31.94 32.02 31.60 31.64 0.0M
2024-01-04 31.78 31.99 31.76 31.76 0.0M
2024-01-03 32.34 32.34 31.71 31.84 0.0M
2024-01-02 32.66 32.91 32.47 32.71 0.0M