Navios Maritime Unit (NMM)

NMM
🏛️ Estados Unidos →
45.26
Última Actualización: 2025-10-01
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
2023-12-29 27.99 28.04 27.54 27.96 0.1M
2023-12-28 27.89 28.30 27.89 27.99 0.0M
2023-12-27 28.00 28.18 27.90 28.07 0.1M
2023-12-26 28.55 28.55 28.00 28.06 0.1M
2023-12-22 28.25 28.72 28.25 28.50 0.1M
2023-12-21 27.71 28.16 27.59 28.14 0.1M
2023-12-20 27.61 28.25 27.38 27.67 0.1M
2023-12-19 27.06 27.60 26.81 27.57 0.1M
2023-12-18 27.67 27.78 26.98 27.07 0.2M
2023-12-15 27.12 27.47 26.94 27.31 0.1M
2023-12-14 26.20 27.09 26.20 27.00 0.1M
2023-12-13 25.29 26.19 24.86 26.12 0.2M
2023-12-12 25.10 25.46 24.79 25.37 0.1M
2023-12-11 25.57 25.57 25.16 25.24 0.2M
2023-12-08 25.29 25.75 25.29 25.53 0.1M
2023-12-07 25.51 25.57 25.13 25.43 0.1M
2023-12-06 25.68 26.07 25.45 25.59 0.2M
2023-12-05 25.56 25.68 25.01 25.68 0.2M
2023-12-04 25.89 26.12 25.59 25.77 0.1M
2023-12-01 25.80 26.31 25.67 26.09 0.2M
2023-11-30 26.09 26.09 25.43 25.77 0.2M
2023-11-29 24.99 25.60 24.89 25.58 0.3M
2023-11-28 24.70 24.96 24.51 24.77 0.1M
2023-11-27 24.20 24.58 23.78 24.48 0.1M
2023-11-24 23.40 24.20 23.40 24.10 0.1M
2023-11-22 23.00 23.22 22.80 23.17 0.0M
2023-11-21 23.09 23.26 22.80 23.05 0.0M
2023-11-20 23.00 23.15 22.50 23.03 0.0M
2023-11-17 22.61 23.00 22.57 23.00 0.1M
2023-11-16 22.50 22.69 22.29 22.45 0.0M
2023-11-15 22.38 22.80 22.34 22.69 0.1M
2023-11-14 21.83 22.49 21.83 22.38 0.1M
2023-11-13 21.31 21.64 21.18 21.63 0.0M
2023-11-10 21.64 21.73 21.20 21.48 0.1M
2023-11-09 21.80 22.23 21.50 21.54 0.0M
2023-11-08 22.06 22.06 21.58 21.63 0.1M
2023-11-07 22.43 22.52 21.95 22.10 0.0M
2023-11-06 22.40 22.75 22.31 22.53 0.1M
2023-11-03 22.27 22.75 22.18 22.72 0.1M
2023-11-02 22.60 22.77 21.97 22.30 0.1M
2023-11-01 22.11 22.33 21.79 22.29 0.1M
2023-10-31 22.16 22.51 21.93 22.19 0.1M
2023-10-30 22.56 22.59 22.01 22.16 0.0M
2023-10-27 22.48 22.65 22.28 22.37 0.0M
2023-10-26 22.50 22.55 22.11 22.44 0.1M
2023-10-25 22.67 22.76 22.32 22.73 0.0M
2023-10-24 22.35 22.98 22.35 22.71 0.0M
2023-10-23 22.27 22.49 21.90 22.24 0.1M
2023-10-20 22.42 22.49 22.02 22.22 0.0M
2023-10-19 22.76 22.85 22.38 22.42 0.0M
2023-10-18 23.17 23.33 22.86 22.91 0.1M
2023-10-17 23.16 23.73 23.15 23.37 0.1M
2023-10-16 23.01 23.30 22.84 23.13 0.1M
2023-10-13 22.95 23.08 22.66 22.84 0.0M
2023-10-12 23.00 23.07 22.83 22.87 0.0M
2023-10-11 22.88 23.12 22.80 23.00 0.1M
2023-10-10 23.13 23.14 22.67 22.80 0.0M
2023-10-09 22.80 23.25 22.74 23.00 0.1M
2023-10-06 22.24 22.85 22.20 22.68 0.1M
2023-10-05 22.10 22.35 21.92 22.24 0.1M
2023-10-04 22.50 22.56 21.85 22.15 0.1M
2023-10-03 23.25 23.47 22.58 22.66 0.1M
2023-10-02 23.10 23.41 23.00 23.26 0.1M
2023-09-29 23.41 23.56 23.07 23.13 0.1M
2023-09-28 23.30 23.55 23.14 23.34 0.1M
2023-09-27 23.03 23.53 23.03 23.37 0.1M
2023-09-26 22.82 23.27 22.77 23.01 0.1M
2023-09-25 22.65 22.99 22.65 22.93 0.1M
2023-09-22 22.41 22.75 22.36 22.60 0.1M
2023-09-21 22.53 22.53 22.12 22.26 0.0M
2023-09-20 22.97 23.10 22.51 22.55 0.1M
2023-09-19 22.68 22.97 22.67 22.80 0.1M
2023-09-18 22.45 22.89 22.13 22.52 0.1M
2023-09-15 22.79 22.99 22.42 22.47 0.1M
2023-09-14 22.91 23.39 22.77 22.81 0.1M
2023-09-13 22.09 23.45 22.09 22.83 0.3M
2023-09-12 21.01 21.75 20.92 21.71 0.1M
2023-09-11 21.75 21.76 21.05 21.10 0.1M
2023-09-08 21.25 21.77 21.25 21.65 0.1M
2023-09-07 21.59 21.64 21.02 21.12 0.1M
2023-09-06 21.70 22.00 21.43 21.63 0.1M
2023-09-05 22.37 22.37 21.58 21.64 0.1M
2023-09-01 22.39 22.61 22.30 22.39 0.0M
2023-08-31 22.49 22.56 22.24 22.25 0.0M
2023-08-30 22.06 22.78 22.06 22.58 0.1M
2023-08-29 22.30 22.66 22.30 22.56 0.1M
2023-08-28 22.30 22.80 22.05 22.19 0.1M
2023-08-25 22.72 22.72 22.17 22.39 0.1M
2023-08-24 23.10 23.19 22.53 22.61 0.1M
2023-08-23 23.10 23.76 22.70 23.21 0.2M
2023-08-22 22.58 22.73 22.38 22.69 0.1M
2023-08-21 22.71 22.92 22.43 22.52 0.1M
2023-08-18 22.91 23.19 22.75 22.79 0.1M
2023-08-17 23.29 23.50 23.11 23.25 0.1M
2023-08-16 23.47 23.90 23.25 23.29 0.1M
2023-08-15 23.55 23.70 23.29 23.55 0.1M
2023-08-14 23.33 23.61 23.17 23.53 0.0M
2023-08-11 24.09 24.09 23.58 23.65 0.0M
2023-08-10 23.90 23.98 23.67 23.84 0.0M
2023-08-09 23.72 24.08 23.54 23.86 0.1M
2023-08-08 23.75 23.75 23.19 23.55 0.1M
2023-08-07 23.75 23.98 23.64 23.90 0.0M
2023-08-04 23.95 24.08 23.71 23.80 0.1M
2023-08-03 23.70 23.89 23.29 23.82 0.1M
2023-08-02 23.71 23.71 23.20 23.44 0.1M
2023-08-01 23.89 23.89 23.50 23.65 0.1M
2023-07-31 23.94 24.03 23.46 23.90 0.1M
2023-07-28 23.41 23.81 23.38 23.76 0.1M
2023-07-27 23.25 23.46 23.15 23.24 0.1M
2023-07-26 23.00 23.25 23.00 23.14 0.0M
2023-07-25 23.00 23.38 23.00 23.00 0.0M
2023-07-24 22.79 23.19 22.79 23.00 0.1M
2023-07-21 23.13 23.13 22.70 22.94 0.1M
2023-07-20 23.20 23.20 22.90 23.02 0.0M
2023-07-19 23.30 23.37 23.03 23.06 0.1M
2023-07-18 22.50 23.42 22.50 23.12 0.1M
2023-07-17 22.50 22.78 22.28 22.74 0.0M
2023-07-14 23.09 23.09 22.56 22.65 0.1M
2023-07-13 22.89 23.20 22.76 23.00 0.1M
2023-07-12 23.00 23.24 22.83 22.85 0.0M
2023-07-11 22.31 22.88 22.10 22.79 0.1M
2023-07-10 22.13 22.36 22.09 22.21 0.0M
2023-07-07 21.92 22.39 21.92 22.17 0.1M
2023-07-06 21.88 22.01 21.31 21.92 0.1M
2023-07-05 22.25 22.39 21.74 22.05 0.1M
2023-07-03 21.83 22.18 21.77 22.01 0.1M
2023-06-30 21.00 21.99 21.00 21.85 0.1M
2023-06-29 21.25 21.83 21.25 21.67 0.1M
2023-06-28 21.04 21.52 20.96 21.33 0.1M
2023-06-27 21.02 21.43 20.94 21.00 0.1M
2023-06-26 20.98 21.45 20.30 21.17 0.3M
2023-06-23 20.87 21.11 20.67 21.00 0.1M
2023-06-22 20.71 21.11 20.71 21.02 0.0M
2023-06-21 20.40 21.01 20.40 20.82 0.1M
2023-06-20 20.80 20.80 20.22 20.63 0.1M
2023-06-16 21.22 21.22 20.80 20.82 0.0M
2023-06-15 20.69 21.21 20.63 21.09 0.1M
2023-06-14 20.87 21.26 20.63 20.71 0.1M
2023-06-13 20.81 21.00 20.63 20.68 0.0M
2023-06-12 20.93 20.94 20.58 20.65 0.0M
2023-06-09 21.01 21.32 20.92 21.05 0.1M
2023-06-08 20.92 21.43 20.92 21.21 0.1M
2023-06-07 20.83 21.19 20.68 20.95 0.2M
2023-06-06 20.24 20.93 20.10 20.73 0.1M
2023-06-05 20.50 20.72 20.23 20.34 0.1M
2023-06-02 19.68 20.68 19.68 20.39 0.1M
2023-06-01 19.40 19.71 19.30 19.58 0.2M
2023-05-31 20.28 20.28 19.23 19.30 0.2M
2023-05-30 20.91 20.93 20.10 20.44 0.1M
2023-05-26 21.91 21.91 20.91 20.99 0.1M
2023-05-25 22.00 22.00 20.94 21.72 0.3M
2023-05-24 22.42 22.49 21.90 22.16 0.2M
2023-05-23 21.85 22.60 21.85 22.32 0.2M
2023-05-22 22.44 22.85 22.23 22.59 0.2M
2023-05-19 22.77 22.80 22.37 22.54 0.2M
2023-05-18 22.85 22.98 22.64 22.77 0.1M
2023-05-17 23.01 23.01 22.54 22.87 0.1M
2023-05-16 23.00 23.21 22.56 22.89 0.1M
2023-05-15 22.47 23.25 22.47 23.19 0.1M
2023-05-12 22.45 22.99 22.33 22.79 0.1M
2023-05-11 22.69 22.96 22.35 22.88 0.1M
2023-05-10 22.76 22.86 22.09 22.75 0.1M
2023-05-09 22.49 22.78 22.41 22.55 0.1M
2023-05-08 21.94 22.83 21.66 22.78 0.2M
2023-05-05 21.22 22.00 21.22 21.77 0.1M
2023-05-04 21.70 21.70 20.42 20.92 0.2M
2023-05-03 22.23 22.40 21.71 21.79 0.1M
2023-05-02 23.27 23.35 22.22 22.38 0.1M
2023-05-01 23.50 23.66 22.93 23.32 0.1M
2023-04-28 23.07 23.92 23.01 23.67 0.1M
2023-04-27 22.76 23.37 22.70 23.23 0.0M
2023-04-26 22.87 23.08 22.38 22.76 0.1M
2023-04-25 23.50 23.50 22.33 22.77 0.1M
2023-04-24 23.00 23.75 22.99 23.68 0.1M
2023-04-21 23.43 23.50 23.05 23.15 0.1M
2023-04-20 23.92 24.15 23.39 23.57 0.1M
2023-04-19 24.44 24.54 23.90 24.04 0.0M
2023-04-18 24.45 24.59 24.23 24.44 0.1M
2023-04-17 23.80 24.48 23.75 24.40 0.1M
2023-04-14 24.06 24.18 23.52 23.69 0.0M
2023-04-13 23.75 24.03 23.75 23.89 0.1M
2023-04-12 23.80 24.11 23.69 23.75 0.1M
2023-04-11 23.45 24.06 23.45 23.83 0.1M
2023-04-10 22.86 23.64 22.86 23.31 0.1M
2023-04-06 23.26 23.26 22.60 22.78 0.1M
2023-04-05 22.97 23.33 22.80 23.22 0.1M
2023-04-04 23.41 23.70 23.04 23.22 0.1M
2023-04-03 24.26 24.26 23.15 23.30 0.1M
2023-03-31 23.78 24.14 23.66 24.12 0.1M
2023-03-30 23.77 24.18 23.58 23.67 0.1M
2023-03-29 23.90 24.20 23.60 23.85 0.1M
2023-03-28 23.63 23.95 23.48 23.72 0.1M
2023-03-27 23.73 23.88 23.32 23.79 0.1M
2023-03-24 23.47 23.92 23.34 23.85 0.1M
2023-03-23 24.10 24.44 23.46 23.80 0.1M
2023-03-22 24.23 24.23 23.69 23.94 0.1M
2023-03-21 23.61 24.23 23.60 24.14 0.1M
2023-03-20 23.10 23.52 23.06 23.14 0.1M
2023-03-17 23.52 23.52 22.28 23.03 0.3M
2023-03-16 23.25 23.76 22.96 23.55 0.1M
2023-03-15 23.56 23.91 23.00 23.51 0.1M
2023-03-14 24.55 25.04 24.18 24.34 0.2M
2023-03-13 24.57 25.00 23.87 24.05 0.2M
2023-03-10 25.03 25.32 24.26 24.67 0.2M
2023-03-09 26.30 26.30 25.07 25.07 0.2M
2023-03-08 26.07 26.66 25.95 26.20 0.1M
2023-03-07 26.35 26.49 25.95 25.95 0.1M
2023-03-06 27.00 27.01 26.31 26.43 0.1M
2023-03-03 26.99 27.31 26.89 27.00 0.1M
2023-03-02 27.00 27.11 26.66 27.03 0.2M
2023-03-01 27.00 27.48 26.99 27.23 0.1M
2023-02-28 26.89 27.38 26.51 26.89 0.1M
2023-02-27 27.05 27.84 26.71 26.92 0.3M
2023-02-24 26.31 27.40 26.20 26.95 0.3M
2023-02-23 25.90 26.63 25.90 26.51 0.2M
2023-02-22 25.56 26.26 25.56 25.73 0.2M
2023-02-21 27.08 27.55 25.56 25.73 0.5M
2023-02-17 28.17 28.80 27.25 28.76 0.2M
2023-02-16 27.86 28.34 27.65 28.14 0.1M
2023-02-15 28.12 28.13 27.31 28.11 0.1M
2023-02-14 27.70 28.02 27.31 27.80 0.1M
2023-02-13 27.71 27.80 27.01 27.74 0.2M
2023-02-10 27.38 27.74 26.86 27.49 0.1M
2023-02-09 27.73 28.05 27.26 27.46 0.2M
2023-02-08 27.39 27.72 27.28 27.59 0.1M
2023-02-07 27.14 27.55 27.01 27.44 0.1M
2023-02-06 26.82 27.40 26.40 27.21 0.1M
2023-02-03 26.46 26.92 26.39 26.65 0.1M
2023-02-02 27.58 27.60 26.20 26.62 0.1M
2023-02-01 27.45 27.69 27.22 27.47 0.2M
2023-01-31 26.74 27.29 26.62 27.16 0.1M
2023-01-30 27.17 27.69 26.61 26.80 0.1M
2023-01-27 26.45 27.19 26.45 27.17 0.2M
2023-01-26 26.42 26.57 25.92 26.57 0.2M
2023-01-25 26.10 26.39 25.46 26.36 0.1M
2023-01-24 25.57 26.30 25.20 26.10 0.2M
2023-01-23 26.11 26.15 25.57 25.61 0.1M
2023-01-20 25.98 26.28 25.50 25.98 0.1M
2023-01-19 25.73 26.11 25.50 25.75 0.1M
2023-01-18 26.49 27.15 25.76 25.76 0.2M
2023-01-17 25.94 26.69 25.93 26.39 0.1M
2023-01-13 25.39 26.22 25.34 25.83 0.1M
2023-01-12 25.42 25.73 25.20 25.60 0.1M
2023-01-11 25.59 25.77 24.89 25.10 0.1M
2023-01-10 25.17 25.57 24.80 25.51 0.1M
2023-01-09 25.41 25.89 25.00 25.08 0.1M
2023-01-06 24.99 25.43 24.82 25.01 0.1M
2023-01-05 24.33 24.83 24.06 24.77 0.1M
2023-01-04 25.00 25.09 24.38 24.52 0.1M
2023-01-03 25.96 26.21 25.12 25.18 0.1M