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
2022-12-28 34.94 34.94 34.30 34.30 0.0M
2022-12-27 34.42 34.51 34.42 34.51 0.0M
2022-12-21 34.92 34.92 34.92 34.92 0.0M
2022-12-19 32.96 32.96 32.96 32.96 0.0M
2022-12-16 33.96 34.12 33.70 33.98 0.0M
2022-12-13 36.10 36.10 36.08 36.08 0.0M
2022-12-12 36.54 36.54 36.54 36.54 0.0M
2022-12-05 37.03 37.03 36.96 36.96 0.0M
2022-12-02 35.50 35.88 35.50 35.54 0.0M
2022-12-01 35.07 35.07 35.07 35.07 0.0M
2022-11-30 34.90 35.04 34.90 35.04 0.0M
2022-11-29 33.85 33.85 33.85 33.85 0.0M
2022-11-21 34.93 34.93 34.93 34.93 0.0M
2022-11-16 33.04 33.04 33.04 33.04 0.0M
2022-11-15 33.78 33.78 33.78 33.78 0.0M
2022-11-14 35.19 35.19 35.19 35.19 0.0M
2022-11-10 32.20 34.55 32.20 34.55 0.0M
2022-11-09 30.88 30.88 30.68 30.68 0.0M
2022-11-07 30.69 30.75 30.69 30.75 0.0M
2022-11-04 29.25 29.25 29.12 29.12 0.0M
2022-11-02 28.94 29.03 28.94 29.03 0.0M
2022-11-01 29.09 29.09 28.34 28.34 0.0M
2022-10-31 28.03 28.03 28.03 28.03 0.0M
2022-10-28 28.94 28.94 28.65 28.80 0.0M
2022-10-26 29.91 29.91 29.91 29.91 0.0M
2022-10-25 29.23 29.23 29.23 29.23 0.0M
2022-10-24 27.82 28.16 27.66 27.89 0.0M
2022-10-20 27.20 28.76 27.20 28.76 0.0M
2022-10-19 26.56 26.56 26.50 26.50 0.0M
2022-10-18 27.46 28.50 27.46 28.50 0.0M
2022-10-17 27.39 27.72 27.39 27.72 0.0M
2022-10-14 26.90 26.90 26.90 26.90 0.0M
2022-10-13 26.75 26.75 26.75 26.75 0.0M
2022-10-12 24.42 24.42 24.42 24.42 0.0M
2022-10-11 25.94 25.94 25.94 25.94 0.0M
2022-10-04 29.23 29.23 29.23 29.23 0.0M
2022-10-03 27.86 27.86 27.53 27.53 0.0M
2022-09-30 26.95 27.36 26.78 26.79 0.1M
2022-09-29 26.43 26.43 26.43 26.43 0.0M
2022-09-28 29.55 29.55 28.56 28.98 0.0M
2022-09-27 28.43 29.52 28.06 28.06 0.0M
2022-09-26 29.36 29.86 29.20 29.86 0.0M
2022-09-23 31.28 31.28 30.42 30.42 0.0M
2022-09-22 32.25 33.56 32.25 33.16 0.0M
2022-09-21 32.72 33.33 32.72 33.33 0.0M
2022-09-20 33.69 33.69 33.69 33.69 0.0M
2022-09-19 33.88 34.03 33.88 34.03 0.0M
2022-09-15 34.12 34.12 34.12 34.12 0.0M
2022-09-12 35.90 35.90 35.20 35.20 0.0M
2022-09-09 34.01 35.36 34.01 35.35 0.0M
2022-09-08 34.25 34.25 33.45 33.45 0.0M
2022-09-07 34.46 34.68 34.46 34.68 0.0M
2022-09-06 35.36 35.36 35.36 35.36 0.0M
2022-09-02 34.70 35.50 34.70 35.50 0.0M
2022-09-01 33.69 34.19 33.69 34.19 0.0M
2022-08-31 33.69 33.97 33.69 33.69 0.0M
2022-08-25 35.29 35.29 35.29 35.29 0.0M
2022-08-24 35.29 35.29 35.29 35.29 0.0M
2022-08-18 37.64 37.64 37.64 37.64 0.0M
2022-08-17 38.58 38.58 38.58 38.58 0.0M
2022-08-16 39.56 39.56 39.56 39.56 0.0M
2022-08-15 38.65 38.65 38.59 38.59 0.0M
2022-08-10 41.89 41.89 41.89 41.89 0.0M
2022-08-04 40.57 40.57 40.57 40.57 0.0M
2022-08-02 40.89 40.89 40.89 40.89 0.0M
2022-08-01 43.19 43.19 43.19 43.19 0.0M
2022-07-29 41.09 41.09 41.09 41.09 0.0M
2022-07-21 39.86 39.86 39.86 39.86 0.0M
2022-07-20 39.35 39.35 39.35 39.35 0.0M
2022-07-18 38.17 39.22 38.17 39.22 0.0M
2022-07-14 36.81 37.05 36.30 36.30 0.0M
2022-07-13 38.05 38.05 37.91 37.91 0.0M
2022-07-07 36.48 36.48 36.48 36.48 0.0M
2022-07-05 36.81 36.81 36.81 36.81 0.0M
2022-07-01 36.81 36.81 36.81 36.81 0.0M
2022-06-30 35.29 35.29 35.29 35.29 0.0M
2022-06-24 36.59 36.59 36.59 36.59 0.0M
2022-06-22 36.45 36.45 36.45 36.45 0.0M
2022-06-21 37.09 37.09 36.74 36.74 0.0M
2022-06-16 35.45 35.64 35.29 35.29 0.0M
2022-06-13 37.44 37.44 37.44 37.44 0.0M
2022-06-07 39.11 39.11 39.11 39.11 0.0M
2022-06-03 39.59 39.59 39.59 39.59 0.0M
2022-06-02 40.38 41.41 39.99 39.99 0.0M
2022-06-01 40.16 40.41 40.16 40.41 0.0M
2022-05-26 39.95 41.61 39.95 41.61 0.0M
2022-05-25 38.44 38.44 38.44 38.44 0.0M
2022-05-17 40.55 40.55 40.55 40.55 0.0M
2022-05-16 39.30 39.30 39.30 39.30 0.0M
2022-05-10 37.09 37.09 37.09 37.09 0.0M
2022-05-09 37.08 37.08 36.12 36.12 0.0M
2022-05-06 37.00 37.00 37.00 37.00 0.0M
2022-05-04 40.62 40.62 40.62 40.62 0.0M
2022-05-03 38.50 38.50 38.50 38.50 0.0M
2022-05-02 36.50 36.50 36.50 36.50 0.0M
2022-04-29 39.28 39.28 39.28 39.28 0.0M
2022-04-28 39.28 39.28 38.28 38.28 0.0M
2022-04-27 38.09 38.09 38.09 38.09 0.0M
2022-04-21 42.96 42.96 40.86 40.86 0.0M
2022-04-19 40.51 40.51 40.51 40.51 0.0M
2022-04-12 40.12 40.12 40.07 40.07 0.0M
2022-04-11 40.95 41.45 39.13 39.13 0.0M
2022-04-07 38.51 38.51 38.07 38.07 0.0M
2022-04-01 41.11 41.11 41.11 41.11 0.0M
2022-03-31 40.69 40.69 40.69 40.69 0.0M
2022-03-30 41.14 41.14 41.02 41.02 0.0M
2022-03-23 43.73 43.73 41.75 41.75 0.0M
2022-03-22 43.23 43.23 43.23 43.23 0.0M
2022-03-17 43.68 43.68 41.97 41.97 0.0M
2022-03-14 42.84 42.84 42.84 42.84 0.0M
2022-03-09 42.02 42.34 40.97 40.97 0.0M
2022-03-08 38.48 38.48 38.48 38.48 0.0M
2022-03-07 37.75 37.75 37.75 37.75 0.0M
2022-03-04 39.48 39.48 39.48 39.48 0.0M
2022-03-03 42.88 42.88 41.45 41.45 0.0M
2022-03-02 42.86 43.58 42.85 43.58 0.0M
2022-02-23 47.00 47.00 47.00 47.00 0.0M
2022-02-18 48.31 48.31 47.62 47.62 0.0M
2022-02-16 47.67 47.67 47.67 47.67 0.0M
2022-02-14 48.41 48.41 48.41 48.41 0.0M
2022-02-11 49.39 49.39 49.39 49.39 0.0M
2022-02-10 49.86 49.86 49.86 49.86 0.0M
2022-02-03 49.92 49.92 49.92 49.92 0.0M
2022-02-02 51.31 51.31 51.31 51.31 0.0M
2022-02-01 50.78 51.37 50.78 51.37 0.0M
2022-01-31 50.08 51.15 50.08 51.15 0.0M
2022-01-27 49.72 50.15 49.72 50.15 0.0M
2022-01-26 50.45 50.45 49.39 49.39 0.0M
2022-01-24 49.16 49.16 49.16 49.16 0.0M
2022-01-20 52.05 52.05 52.05 52.05 0.0M
2022-01-19 52.88 52.88 52.88 52.88 0.0M
2022-01-14 52.60 52.60 50.51 50.51 0.0M
2022-01-10 53.67 53.67 52.13 52.13 0.0M
2022-01-07 54.00 54.00 54.00 54.00 0.0M
2022-01-04 54.75 54.75 54.75 54.75 0.0M
2022-01-03 56.17 56.17 56.17 56.17 0.0M