Next ADR (NXGPY)

NXGPY
🏛️ Estados Unidos →
83.30
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
2021-12-31 56.89 56.89 56.89 56.89 0.0M
2021-12-28 55.69 55.69 55.69 55.69 0.0M
2021-12-27 52.60 52.60 52.60 52.60 0.0M
2021-12-23 52.76 52.76 52.76 52.76 0.0M
2021-12-22 52.89 52.89 52.89 52.89 0.0M
2021-12-20 51.90 51.90 51.63 51.63 0.0M
2021-12-15 52.10 52.10 52.10 52.10 0.0M
2021-12-14 53.74 53.74 53.74 53.74 0.0M
2021-12-10 54.81 54.81 54.81 54.81 0.0M
2021-12-08 54.91 54.91 54.91 54.91 0.0M
2021-12-07 56.00 56.85 56.00 56.85 0.0M
2021-12-06 55.30 55.30 55.30 55.30 0.0M
2021-12-03 53.50 54.72 52.45 54.72 0.0M
2021-12-02 54.62 55.12 54.19 55.12 0.0M
2021-12-01 54.00 54.00 54.00 54.00 0.0M
2021-11-30 54.06 54.06 54.06 54.06 0.0M
2021-11-19 55.30 55.30 55.30 55.30 0.0M
2021-11-18 56.69 56.69 56.69 56.69 0.0M
2021-11-15 56.15 56.15 56.15 56.15 0.0M
2021-11-11 55.70 55.70 55.00 55.35 0.0M
2021-11-10 56.74 56.74 56.74 56.74 0.0M
2021-11-09 55.60 55.60 55.60 55.60 0.0M
2021-11-08 55.85 55.85 55.85 55.85 0.0M
2021-11-05 56.30 56.30 56.30 56.30 0.0M
2021-11-04 55.87 55.87 55.87 55.87 0.0M
2021-11-01 57.20 57.37 56.55 57.37 0.0M
2021-10-29 54.55 55.73 54.55 55.73 0.0M
2021-10-28 56.77 56.77 56.77 56.77 0.0M
2021-10-26 56.80 56.80 56.80 56.80 0.0M
2021-10-25 55.45 55.45 55.45 55.45 0.0M
2021-10-21 56.26 56.26 56.26 56.26 0.0M
2021-10-20 56.16 56.16 55.60 55.60 0.0M
2021-10-15 56.16 56.16 56.16 56.16 0.0M
2021-10-13 52.19 52.39 52.19 52.39 0.0M
2021-10-12 52.77 52.77 51.98 51.98 0.0M
2021-10-11 53.35 53.35 53.35 53.35 0.0M
2021-10-07 53.55 53.55 53.55 53.55 0.0M
2021-10-06 53.50 53.50 52.17 52.17 0.0M
2021-10-05 55.80 55.80 55.80 55.80 0.0M
2021-09-30 55.33 55.33 55.33 55.33 0.0M
2021-09-29 58.19 58.19 58.19 58.19 0.0M
2021-09-27 57.30 57.72 56.04 56.04 0.0M
2021-09-24 55.91 56.80 55.75 56.19 0.0M
2021-09-22 56.45 56.45 56.25 56.25 0.0M
2021-09-16 55.72 55.72 55.72 55.72 0.0M
2021-09-14 56.66 56.66 56.66 56.66 0.0M
2021-09-10 55.09 55.09 55.09 55.09 0.0M
2021-09-09 55.38 55.38 55.38 55.38 0.0M
2021-09-07 54.76 54.76 54.76 54.76 0.0M
2021-09-02 56.81 56.81 56.81 56.81 0.0M
2021-08-31 55.55 55.55 54.23 54.23 0.0M
2021-08-30 56.10 56.10 56.10 56.10 0.0M
2021-08-27 55.43 55.43 55.43 55.43 0.0M
2021-08-25 56.36 56.70 56.25 56.25 0.0M
2021-08-24 55.25 55.30 54.54 55.30 0.0M
2021-08-20 54.10 54.69 53.67 53.67 0.1M
2021-08-12 57.20 57.20 55.30 55.30 0.0M
2021-08-10 55.66 55.66 55.66 55.66 0.0M
2021-08-06 55.20 55.20 55.20 55.20 0.0M
2021-07-29 56.90 56.90 56.90 56.90 0.0M
2021-07-27 56.59 56.59 56.59 56.59 0.0M
2021-07-20 50.78 50.78 50.78 50.78 0.0M
2021-07-19 50.27 50.68 49.66 49.66 0.0M
2021-07-14 54.84 54.84 54.84 54.84 0.0M
2021-07-13 55.84 55.84 55.84 55.84 0.0M
2021-07-02 54.65 54.86 54.65 54.86 0.0M
2021-07-01 56.25 56.25 56.25 56.25 0.0M
2021-06-30 55.10 55.10 55.10 55.10 0.0M
2021-06-22 55.96 55.96 55.96 55.96 0.0M
2021-06-18 55.18 55.18 55.18 55.18 0.0M
2021-06-15 58.48 58.48 58.48 58.48 0.0M
2021-06-14 57.91 57.91 57.91 57.91 0.0M
2021-06-10 58.49 58.49 58.49 58.49 0.0M
2021-06-09 58.89 58.89 58.23 58.89 0.0M
2021-06-04 57.99 57.99 57.99 57.99 0.0M
2021-06-03 58.69 58.69 58.69 58.69 0.0M
2021-06-02 57.70 57.70 57.70 57.70 0.0M
2021-05-28 57.66 57.66 57.61 57.61 0.0M
2021-05-21 58.51 58.51 58.51 58.51 0.0M
2021-05-18 59.76 59.76 59.76 59.76 0.0M
2021-05-14 57.17 57.17 57.17 57.17 0.0M
2021-05-11 58.03 58.03 58.03 58.03 0.0M
2021-04-30 54.36 54.36 54.16 54.16 0.0M
2021-04-20 53.94 53.94 53.74 53.74 0.0M
2021-04-14 57.03 57.03 57.03 57.03 0.0M
2021-04-12 57.46 57.46 57.46 57.46 0.0M
2021-04-09 58.84 58.84 58.84 58.84 0.0M
2021-04-07 55.34 55.34 55.34 55.34 0.0M
2021-04-06 55.59 55.59 55.59 55.59 0.0M
2021-03-25 52.59 52.88 52.59 52.88 0.0M
2021-03-24 53.65 53.65 53.65 53.65 0.0M
2021-03-23 54.27 54.27 54.27 54.27 0.0M
2021-03-22 54.51 54.51 54.51 54.51 0.0M
2021-03-16 55.24 55.24 55.24 55.24 0.0M
2021-03-15 53.89 53.89 53.89 53.89 0.0M
2021-03-11 53.78 53.78 53.78 53.78 0.0M
2021-03-03 52.94 52.94 52.94 52.94 0.0M
2021-02-26 53.10 53.10 53.10 53.10 0.0M
2021-02-23 54.80 54.80 54.80 54.80 0.0M
2021-02-11 53.08 53.08 53.08 53.08 0.0M
2021-02-10 53.18 54.35 53.18 54.35 0.0M
2021-02-05 55.35 55.35 55.35 55.35 0.0M
2021-02-03 54.84 54.84 54.84 54.84 0.0M
2021-02-02 54.31 54.31 54.31 54.31 0.0M
2021-01-29 54.41 54.41 54.41 54.41 0.0M
2021-01-28 54.60 55.89 54.60 55.89 0.0M
2021-01-27 55.26 56.45 55.26 56.45 0.0M
2021-01-21 56.24 57.00 56.24 57.00 0.0M
2021-01-20 55.84 55.84 55.84 55.84 0.0M
2021-01-19 54.98 54.98 54.98 54.98 0.0M
2021-01-15 55.60 55.64 55.60 55.64 0.0M
2021-01-13 54.22 54.22 54.22 54.22 0.0M
2021-01-11 52.05 52.69 51.68 52.69 0.0M
2021-01-08 53.44 53.44 53.28 53.28 0.0M
2021-01-07 52.50 53.80 52.50 53.80 0.1M
2021-01-05 50.00 50.41 50.00 50.41 0.0M