Nextracker (NXT)

NXT
🏛️ Estados Unidos →
73.99
Última Actualización: 2025-09-30
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:30 67.08 67.46 67.08 67.40 53.9K
09:31 67.24 67.24 67.24 67.24 1.6K
09:32 67.47 67.56 67.47 67.56 4.9K
09:33 67.91 67.98 67.81 67.98 2.3K
09:34 67.81 67.94 67.81 67.94 4.3K
09:35 67.94 68.06 67.85 67.94 4.3K
09:36 67.80 67.80 67.66 67.70 5.2K
09:38 67.43 67.43 67.43 67.43 2.3K
09:40 67.42 67.76 67.42 67.76 2.5K
09:41 67.53 67.53 67.53 67.53 1.3K
09:42 67.53 67.53 67.53 67.53 1.9K
09:43 67.53 67.58 67.51 67.51 1.6K
09:44 67.54 67.54 67.35 67.35 4.6K
09:45 67.35 67.38 67.35 67.38 1.8K
09:47 67.29 67.29 67.06 67.19 14.2K
09:48 67.24 67.47 67.24 67.47 1.8K
09:49 67.37 67.45 67.35 67.35 2.8K
09:50 67.23 67.23 67.08 67.08 3.9K
09:51 67.00 67.00 66.99 66.99 1.9K
09:52 67.13 67.13 67.13 67.12 1.7K
09:53 67.00 67.00 66.83 66.88 1.4K
09:54 66.85 66.86 66.85 66.86 1.1K
09:55 66.97 66.97 66.80 66.89 2.7K
09:56 66.88 66.88 66.88 66.88 0.6K
09:57 66.81 66.87 66.81 66.82 1.0K
09:58 66.88 66.95 66.87 66.95 2.3K
09:59 66.92 67.00 66.87 66.90 3.6K
10:00 66.77 66.77 66.58 66.58 4.6K
10:01 66.55 66.62 66.55 66.62 2.0K
10:02 66.62 66.67 66.62 66.61 2.4K
10:03 66.56 66.56 66.48 66.47 5.2K
10:04 66.43 66.49 66.43 66.49 1.6K
10:05 66.43 66.49 66.43 66.49 2.4K
10:06 66.54 66.65 66.53 66.65 2.0K
10:07 66.65 66.76 66.65 66.76 1.7K
10:08 66.83 66.83 66.65 66.67 2.8K
10:09 66.67 66.70 66.67 66.70 2.8K
10:10 66.60 66.60 66.55 66.56 4.5K
10:11 66.55 66.61 66.55 66.61 6.3K
10:12 66.70 66.70 66.70 66.70 0.5K
10:13 66.68 66.76 66.68 66.69 3.0K
10:14 66.66 66.72 66.66 66.72 3.4K
10:15 66.71 66.71 66.63 66.63 5.7K
10:16 66.65 66.65 66.65 66.65 0.2K
10:17 66.64 66.70 66.64 66.70 14.1K
10:18 66.77 66.77 66.73 66.72 0.5K
10:19 66.79 66.85 66.79 66.85 1.9K
10:20 66.79 66.84 66.74 66.74 4.1K
10:21 66.73 66.73 66.73 66.73 2.0K
10:23 66.87 66.88 66.87 66.88 0.7K
10:24 66.83 66.83 66.76 66.80 4.6K
10:25 66.84 66.87 66.84 66.87 0.6K
10:26 66.89 66.89 66.80 66.80 3.6K
10:27 66.79 66.83 66.68 66.68 4.4K
10:28 66.66 66.71 66.63 66.71 7.0K
10:29 66.70 66.80 66.70 66.80 11.3K
10:30 66.78 66.78 66.78 66.78 1.4K
10:31 66.76 66.76 66.76 66.76 0.7K
10:32 66.72 66.75 66.72 66.75 1.9K
10:33 66.81 66.81 66.81 66.81 0.2K
10:34 66.73 66.73 66.68 66.68 3.1K
10:35 66.68 66.69 66.68 66.69 3.9K
10:37 66.61 66.61 66.57 66.57 0.7K
10:38 66.64 66.64 66.64 66.64 1.2K
10:39 66.61 66.63 66.61 66.63 2.5K
10:41 66.65 66.68 66.65 66.68 1.6K
10:42 66.74 66.76 66.72 66.72 2.0K
10:43 66.72 66.73 66.72 66.73 2.2K
10:45 66.73 66.73 66.73 66.72 0.6K
10:46 66.73 66.73 66.70 66.72 1.3K
10:47 66.76 66.77 66.76 66.77 3.0K
10:48 66.75 66.77 66.75 66.77 3.6K
10:50 66.78 66.87 66.78 66.87 3.7K
10:51 66.91 66.91 66.91 66.91 0.7K
10:52 66.89 66.94 66.89 66.94 1.8K
10:54 66.93 66.93 66.90 66.90 0.6K
10:55 66.90 66.97 66.90 66.97 3.1K
10:56 66.98 67.02 66.98 67.02 1.9K
10:57 66.99 66.99 66.97 66.97 1.4K
10:58 66.99 66.99 66.99 66.99 0.6K
10:59 67.00 67.02 67.00 67.01 4.6K
11:00 66.99 66.99 66.99 66.99 1.2K
11:01 67.15 67.15 67.15 67.15 32.2K
11:02 67.16 67.33 67.16 67.33 1.7K
11:03 67.34 67.48 67.34 67.48 2.1K
11:04 67.41 67.47 67.41 67.44 2.0K
11:05 67.46 67.48 67.43 67.45 3.5K
11:06 67.48 67.48 67.43 67.43 2.5K
11:07 67.38 67.39 67.38 67.39 3.9K
11:08 67.43 67.49 67.43 67.49 2.1K
11:09 67.58 67.58 67.53 67.53 2.4K
11:10 67.62 67.71 67.62 67.67 2.0K
11:11 67.75 67.78 67.62 67.62 2.4K
11:12 67.62 67.63 67.62 67.63 1.9K
11:13 67.63 67.64 67.63 67.64 1.2K
11:14 67.56 67.60 67.54 67.60 5.2K
11:15 67.55 67.55 67.54 67.54 0.8K
11:16 67.47 67.47 67.47 67.47 0.2K
11:17 67.54 67.62 67.54 67.62 1.5K
11:18 67.61 67.67 67.61 67.67 0.8K
11:19 67.55 67.55 67.47 67.48 2.3K
11:20 67.47 67.47 67.42 67.43 3.9K
11:22 67.49 67.49 67.41 67.41 5.6K
11:23 67.44 67.44 67.44 67.44 1.6K
11:24 67.46 67.49 67.46 67.49 2.2K
11:25 67.49 67.50 67.49 67.50 1.5K
11:26 67.54 67.54 67.51 67.51 0.4K
11:27 67.48 67.48 67.48 67.48 1.8K
11:29 67.49 67.50 67.49 67.50 0.6K
11:30 67.45 67.47 67.40 67.40 4.7K
11:31 67.43 67.43 67.43 67.43 0.7K
11:32 67.37 67.37 67.37 67.37 1.4K
11:34 67.42 67.45 67.42 67.43 1.6K
11:35 67.48 67.48 67.48 67.48 0.8K
11:36 67.52 67.56 67.51 67.51 3.2K
11:37 67.50 67.50 67.50 67.50 0.9K
11:38 67.51 67.51 67.51 67.51 2.1K
11:39 67.58 67.58 67.58 67.58 0.7K
11:40 67.55 67.55 67.54 67.54 1.9K
11:41 67.54 67.56 67.53 67.56 1.3K
11:42 67.56 67.56 67.54 67.56 1.1K
11:43 67.57 67.62 67.57 67.60 1.4K
11:44 67.60 67.60 67.58 67.58 2.2K
11:45 67.62 67.62 67.60 67.60 2.7K
11:46 67.58 67.58 67.56 67.58 1.3K
11:47 67.59 67.59 67.59 67.58 1.1K
11:48 67.55 67.55 67.55 67.55 1.4K
11:49 67.54 67.58 67.54 67.58 0.3K
11:50 67.58 67.58 67.55 67.55 0.7K
11:51 67.58 67.58 67.51 67.51 1.6K
11:52 67.52 67.52 67.49 67.50 2.2K
11:53 67.50 67.54 67.50 67.54 1.8K
11:54 67.56 67.56 67.56 67.56 0.7K
11:55 67.50 67.50 67.47 67.47 2.8K
11:56 67.48 67.49 67.48 67.49 1.0K
11:58 67.49 67.50 67.49 67.50 0.3K
11:59 67.45 67.46 67.45 67.46 1.4K
12:00 67.49 67.49 67.49 67.49 0.8K
12:01 67.44 67.44 67.42 67.43 2.2K
12:02 67.40 67.40 67.35 67.35 1.9K
12:04 67.35 67.41 67.35 67.41 0.7K
12:05 67.36 67.36 67.36 67.36 0.2K
12:06 67.35 67.35 67.35 67.35 0.2K
12:07 67.36 67.41 67.36 67.41 2.4K
12:08 67.41 67.41 67.39 67.39 1.5K
12:09 67.41 67.42 67.41 67.42 0.8K
12:10 67.47 67.50 67.47 67.50 3.2K
12:11 67.47 67.47 67.47 67.47 1.0K
12:12 67.46 67.50 67.46 67.50 1.0K
12:13 67.44 67.49 67.44 67.49 3.3K
12:14 67.47 67.47 67.47 67.47 0.1K
12:15 67.50 67.51 67.50 67.51 1.5K
12:17 67.48 67.48 67.46 67.46 2.3K
12:18 67.49 67.49 67.45 67.49 1.7K
12:19 67.46 67.46 67.41 67.41 2.9K
12:20 67.40 67.40 67.33 67.33 0.5K
12:21 67.32 67.32 67.20 67.20 2.1K
12:23 67.22 67.26 67.21 67.25 4.8K
12:24 67.47 67.47 67.47 67.47 1.3K
12:26 67.53 67.58 67.52 67.52 3.2K
12:27 67.53 67.53 67.50 67.50 0.6K
12:28 67.49 67.49 67.48 67.49 2.6K
12:30 67.49 67.49 67.49 67.49 0.7K
12:31 67.49 67.49 67.45 67.47 2.0K
12:32 67.44 67.44 67.41 67.41 1.7K
12:33 67.40 67.43 67.39 67.43 0.6K
12:34 67.39 67.39 67.37 67.37 1.1K
12:35 67.39 67.41 67.39 67.41 1.2K
12:36 67.40 67.40 67.40 67.40 1.4K
12:37 67.49 67.53 67.49 67.53 1.2K
12:38 67.51 67.51 67.51 67.51 1.4K
12:41 67.41 67.41 67.41 67.41 0.7K
12:42 67.41 67.42 67.41 67.41 1.1K
12:43 67.37 67.37 67.37 67.37 1.3K
12:44 67.40 67.40 67.31 67.31 8.6K
12:45 67.31 67.40 67.31 67.40 4.7K
12:46 67.32 67.32 67.27 67.27 6.8K
12:48 67.38 67.38 67.38 67.38 1.2K
12:50 67.37 67.37 67.37 67.37 0.3K
12:51 67.41 67.41 67.41 67.41 1.3K
12:52 67.49 67.49 67.49 67.49 0.3K
12:53 67.53 67.53 67.53 67.53 0.3K
12:54 67.56 67.58 67.55 67.58 4.0K
12:55 67.59 67.62 67.59 67.62 1.7K
12:56 67.64 67.64 67.64 67.64 0.6K
12:57 67.65 67.67 67.60 67.60 2.8K
12:59 67.60 67.65 67.60 67.65 1.4K
13:00 67.62 67.62 67.62 67.62 0.9K
13:01 67.69 67.69 67.69 67.69 0.7K
13:02 67.69 67.69 67.64 67.64 1.4K
13:03 67.65 67.65 67.65 67.65 0.4K
13:04 67.64 67.64 67.64 67.64 0.1K
13:05 67.62 67.65 67.44 67.44 5.8K
13:06 67.40 67.40 67.30 67.30 1.9K
13:07 67.31 67.31 67.31 67.31 0.5K
13:09 67.35 67.35 67.35 67.35 0.9K
13:10 67.40 67.45 67.40 67.45 2.0K
13:11 67.53 67.55 67.53 67.55 0.5K
13:12 67.55 67.55 67.55 67.55 0.8K
13:13 67.60 67.65 67.60 67.61 1.9K
13:14 67.65 67.72 67.65 67.71 1.8K
13:15 67.65 67.65 67.65 67.65 2.9K
13:16 67.60 67.60 67.60 67.60 1.0K
13:17 67.62 67.64 67.62 67.64 1.3K
13:18 67.67 67.71 67.67 67.71 1.3K
13:19 67.65 67.69 67.65 67.69 1.1K
13:20 67.63 67.65 67.63 67.65 1.9K
13:21 67.70 67.70 67.68 67.68 1.2K
13:23 67.72 67.78 67.72 67.78 1.6K
13:25 67.78 67.78 67.76 67.76 2.2K
13:26 67.76 67.76 67.76 67.76 0.5K
13:28 67.73 67.73 67.73 67.73 2.1K
13:29 67.73 67.73 67.73 67.73 0.4K
13:30 67.70 67.70 67.60 67.60 6.4K
13:31 67.66 67.66 67.66 67.66 4.4K
13:32 67.66 67.66 67.66 67.66 0.5K
13:33 67.66 67.66 67.66 67.66 0.7K
13:34 67.63 67.63 67.63 67.63 0.7K
13:35 67.63 67.63 67.63 67.63 1.9K
13:36 67.66 67.66 67.65 67.65 2.3K
13:37 67.68 67.68 67.67 67.67 1.8K
13:39 67.62 67.64 67.62 67.64 2.8K
13:40 67.65 67.68 67.65 67.68 2.1K
13:42 67.64 67.64 67.64 67.64 1.4K
13:44 67.60 67.60 67.55 67.55 5.9K
13:46 67.54 67.54 67.54 67.54 1.3K
13:48 67.57 67.62 67.57 67.61 3.3K
13:49 67.63 67.63 67.63 67.63 0.5K
13:50 67.62 67.65 67.62 67.61 0.7K
13:51 67.58 67.60 67.58 67.60 0.8K
13:52 67.60 67.60 67.55 67.55 3.4K
13:53 67.57 67.61 67.57 67.61 0.9K
13:54 67.62 67.62 67.53 67.56 2.6K
13:55 67.52 67.56 67.52 67.56 2.4K
13:56 67.53 67.53 67.53 67.53 0.3K
13:57 67.53 67.53 67.50 67.51 2.9K
13:58 67.47 67.48 67.47 67.47 2.2K
13:59 67.47 67.47 67.47 67.47 0.4K
14:00 67.45 67.47 67.30 67.31 6.4K
14:01 67.31 67.31 67.31 67.31 2.8K
14:02 67.29 67.29 67.25 67.25 1.7K
14:04 67.32 67.32 67.32 67.32 2.0K
14:05 67.29 67.34 67.29 67.33 2.0K
14:07 67.35 67.35 67.35 67.35 1.1K
14:08 67.37 67.37 67.37 67.36 0.3K
14:09 67.40 67.45 67.40 67.43 1.3K
14:10 67.42 67.42 67.38 67.41 1.2K
14:11 67.38 67.38 67.38 67.38 0.4K
14:12 67.39 67.41 67.39 67.41 0.8K
14:13 67.41 67.41 67.41 67.41 1.4K
14:14 67.40 67.40 67.31 67.31 2.9K
14:15 67.32 67.32 67.29 67.29 0.6K
14:16 67.25 67.25 67.25 67.25 2.0K
14:17 67.29 67.29 67.29 67.29 1.0K
14:18 67.28 67.28 67.28 67.28 0.4K
14:19 67.28 67.28 67.26 67.26 0.6K
14:20 67.28 67.28 67.28 67.28 4.0K
14:21 67.32 67.32 67.29 67.32 2.8K
14:22 67.27 67.29 67.27 67.29 0.9K
14:23 67.26 67.27 67.25 67.27 4.2K
14:24 67.27 67.29 67.27 67.29 0.5K
14:25 67.27 67.29 67.27 67.29 1.1K
14:26 67.28 67.28 67.28 67.28 0.7K
14:27 67.23 67.23 67.19 67.19 4.9K
14:28 67.16 67.18 67.16 67.17 2.9K
14:30 67.18 67.18 67.18 67.18 0.5K
14:32 67.22 67.22 67.22 67.22 3.4K
14:33 67.29 67.29 67.29 67.29 0.5K
14:34 67.28 67.32 67.28 67.30 1.8K
14:35 67.36 67.36 67.36 67.36 0.9K
14:36 67.36 67.38 67.36 67.36 0.8K
14:37 67.40 67.40 67.32 67.36 2.2K
14:38 67.32 67.32 67.32 67.32 0.7K
14:39 67.39 67.41 67.39 67.41 0.6K
14:40 67.39 67.45 67.39 67.45 2.1K
14:41 67.45 67.45 67.36 67.36 4.3K
14:42 67.34 67.34 67.33 67.33 1.1K
14:43 67.32 67.32 67.32 67.32 0.5K
14:44 67.29 67.29 67.29 67.29 1.5K
14:45 67.27 67.27 67.27 67.27 0.9K
14:46 67.28 67.33 67.28 67.33 0.9K
14:47 67.34 67.35 67.34 67.35 0.4K
14:48 67.37 67.37 67.31 67.31 4.0K
14:49 67.30 67.33 67.30 67.33 2.4K
14:51 67.31 67.31 67.30 67.30 1.6K
14:54 67.25 67.29 67.25 67.29 0.8K
14:55 67.25 67.25 67.21 67.21 1.8K
14:56 67.22 67.22 67.22 67.22 1.2K
14:57 67.22 67.22 67.19 67.22 1.6K
14:58 67.21 67.21 67.16 67.16 1.5K
14:59 67.10 67.10 67.08 67.08 0.8K
15:00 67.12 67.12 67.10 67.10 3.1K
15:01 67.08 67.08 67.05 67.05 4.5K
15:02 67.03 67.03 67.00 67.01 2.5K
15:03 67.06 67.08 67.06 67.07 2.8K
15:04 67.07 67.07 67.07 67.07 0.6K
15:05 67.02 67.02 67.02 67.02 2.4K
15:06 66.96 66.96 66.96 66.96 0.3K
15:07 66.93 66.93 66.88 66.88 2.5K
15:10 66.84 66.84 66.84 66.84 0.4K
15:11 66.85 66.85 66.83 66.83 2.4K
15:13 66.82 66.82 66.82 66.82 2.5K
15:14 66.76 66.76 66.74 66.74 0.9K
15:15 66.74 66.74 66.72 66.74 1.3K
15:16 66.73 66.76 66.73 66.76 1.7K
15:17 66.75 66.75 66.72 66.72 2.7K
15:18 66.72 66.78 66.67 66.67 4.9K
15:19 66.71 66.71 66.68 66.68 1.2K
15:20 66.69 66.69 66.69 66.69 1.0K
15:21 66.70 66.71 66.70 66.71 1.5K
15:22 66.73 66.73 66.72 66.72 1.0K
15:23 66.70 66.75 66.70 66.74 3.9K
15:24 66.73 66.75 66.73 66.75 1.8K
15:25 66.73 66.73 66.73 66.73 0.1K
15:26 66.76 66.76 66.73 66.76 2.1K
15:27 66.73 66.73 66.70 66.70 3.4K
15:28 66.70 66.70 66.67 66.67 4.5K
15:29 66.67 66.67 66.63 66.63 3.3K
15:30 66.67 66.69 66.67 66.68 1.4K
15:31 66.67 66.72 66.67 66.69 4.9K
15:32 66.67 66.67 66.65 66.65 2.4K
15:33 66.64 66.64 66.62 66.62 1.6K
15:34 66.63 66.66 66.63 66.66 2.7K
15:35 66.67 66.69 66.67 66.68 3.6K
15:36 66.67 66.73 66.66 66.66 7.3K
15:37 66.64 66.68 66.62 66.68 7.6K
15:38 66.67 66.67 66.65 66.65 2.2K
15:39 66.65 66.65 66.63 66.63 2.6K
15:40 66.67 66.67 66.67 66.67 1.0K
15:41 66.67 66.67 66.59 66.60 7.9K
15:42 66.61 66.66 66.58 66.66 7.1K
15:43 66.67 66.70 66.67 66.70 6.5K
15:44 66.76 66.85 66.76 66.85 3.2K
15:45 66.85 66.87 66.83 66.87 2.2K
15:46 66.80 66.80 66.80 66.80 2.8K
15:47 66.80 66.80 66.75 66.75 8.7K
15:48 66.72 66.72 66.69 66.69 1.7K
15:49 66.67 66.82 66.67 66.82 7.1K
15:50 66.98 67.01 66.98 66.98 8.9K
15:51 66.96 66.97 66.92 66.93 9.2K
15:52 66.93 66.94 66.87 66.87 11.8K
15:53 66.84 66.84 66.73 66.81 8.6K
15:54 66.81 66.90 66.78 66.90 9.4K
15:55 66.87 66.88 66.77 66.77 16.3K
15:56 66.78 66.81 66.72 66.73 16.4K
15:57 66.74 66.74 66.68 66.71 18.0K
15:58 66.68 66.72 66.68 66.70 25.7K
15:59 66.70 66.74 66.66 66.70 503.2K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles