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 73.67 73.84 73.64 73.64 18.1K
09:31 73.56 73.56 73.50 73.50 1.0K
09:32 73.54 73.54 73.25 73.25 3.3K
09:33 73.27 73.27 73.27 73.27 1.2K
09:34 73.07 73.14 73.07 73.14 5.9K
09:35 73.14 73.14 73.13 73.13 0.6K
09:36 73.13 73.13 72.98 72.98 1.5K
09:37 72.94 73.02 72.75 72.93 9.0K
09:38 72.93 73.20 72.89 73.20 9.2K
09:39 73.04 73.04 73.04 73.04 3.2K
09:40 73.46 73.46 73.38 73.38 5.0K
09:41 73.35 73.35 73.35 73.35 1.6K
09:42 73.14 73.29 73.13 73.29 0.6K
09:43 73.22 73.30 73.01 73.05 4.1K
09:44 72.94 73.08 72.94 73.08 4.2K
09:45 73.17 73.27 73.17 73.26 3.6K
09:46 73.26 73.34 73.26 73.29 6.3K
09:47 73.16 73.16 73.16 73.16 0.2K
09:48 73.16 73.16 73.16 73.16 0.1K
09:49 73.33 73.33 73.22 73.22 3.8K
09:50 73.21 73.21 73.21 73.21 0.8K
09:51 73.27 73.27 73.12 73.12 1.0K
09:52 73.00 73.00 72.84 72.84 2.3K
09:53 72.60 72.72 72.58 72.72 5.7K
09:54 72.76 72.76 72.74 72.74 2.8K
09:55 72.88 72.88 72.82 72.82 6.4K
09:56 72.86 72.86 72.61 72.70 4.2K
09:57 72.64 72.76 72.63 72.64 13.1K
09:58 72.62 72.66 72.62 72.63 4.9K
09:59 72.59 72.69 72.59 72.69 3.7K
10:00 72.65 72.65 72.36 72.36 7.5K
10:01 72.44 72.52 72.37 72.38 5.6K
10:02 72.24 72.36 72.22 72.36 3.0K
10:03 72.38 72.42 72.36 72.36 0.9K
10:04 72.26 72.32 72.26 72.32 3.5K
10:05 72.35 72.39 72.33 72.33 3.3K
10:06 72.34 72.34 72.26 72.26 2.6K
10:07 72.25 72.32 72.25 72.32 1.9K
10:08 72.33 72.33 72.33 72.33 1.5K
10:09 72.33 72.36 72.33 72.36 1.5K
10:10 72.34 72.63 72.34 72.46 5.8K
10:11 72.54 72.71 72.54 72.69 2.6K
10:12 72.67 72.77 72.67 72.69 5.8K
10:13 72.71 72.71 72.63 72.63 2.1K
10:15 72.60 72.77 72.60 72.74 5.0K
10:16 72.80 72.83 72.80 72.83 1.2K
10:17 72.80 72.80 72.80 72.80 0.7K
10:18 72.80 72.80 72.72 72.72 1.6K
10:19 72.75 72.75 72.71 72.71 11.3K
10:20 72.69 72.69 72.63 72.67 3.8K
10:21 72.67 72.78 72.63 72.70 7.5K
10:22 72.70 72.70 72.57 72.57 2.6K
10:23 72.69 72.81 72.63 72.81 4.4K
10:24 72.83 72.83 72.81 72.81 0.6K
10:25 72.74 72.74 72.72 72.72 1.9K
10:26 72.68 72.72 72.68 72.72 4.7K
10:27 72.67 72.67 72.52 72.52 4.5K
10:28 72.34 72.34 72.34 72.34 0.7K
10:29 72.23 72.29 72.23 72.25 1.0K
10:30 72.24 72.24 72.24 72.24 1.0K
10:31 72.23 72.23 72.10 72.23 1.0K
10:32 72.23 72.25 72.10 72.10 1.9K
10:33 72.22 72.25 72.11 72.25 2.6K
10:34 72.20 72.20 72.18 72.18 1.1K
10:35 72.24 72.25 72.24 72.25 5.9K
10:36 72.18 72.27 72.14 72.27 11.5K
10:37 72.33 72.33 72.27 72.33 9.6K
10:38 72.42 72.45 72.37 72.37 11.0K
10:39 72.36 72.43 72.36 72.38 1.6K
10:40 72.48 72.61 72.48 72.56 4.8K
10:41 72.56 72.63 72.56 72.63 4.1K
10:42 72.59 72.75 72.59 72.75 6.5K
10:43 72.80 72.80 72.78 72.79 2.5K
10:44 72.84 72.84 72.79 72.79 3.6K
10:45 72.79 72.79 72.73 72.73 2.7K
10:46 72.73 72.73 72.62 72.62 2.5K
10:47 72.62 72.62 72.54 72.54 0.7K
10:48 72.60 72.60 72.54 72.54 2.8K
10:49 72.49 72.49 72.49 72.49 0.3K
10:50 72.49 72.53 72.48 72.49 5.4K
10:51 72.54 72.57 72.50 72.50 2.9K
10:52 72.50 72.54 72.50 72.54 1.0K
10:53 72.49 72.59 72.45 72.51 11.2K
10:54 72.47 72.54 72.47 72.54 0.9K
10:55 72.55 72.61 72.55 72.61 1.2K
10:56 72.62 72.68 72.59 72.59 12.5K
10:57 72.50 72.50 72.48 72.47 4.6K
10:58 72.51 72.52 72.49 72.49 7.5K
10:59 72.49 72.49 72.49 72.49 1.3K
11:00 72.53 72.55 72.49 72.55 8.4K
11:01 72.50 72.50 72.50 72.50 0.2K
11:02 72.50 72.56 72.50 72.50 2.6K
11:03 72.50 72.58 72.50 72.56 5.5K
11:04 72.55 72.57 72.49 72.49 3.2K
11:05 72.51 72.51 72.46 72.46 1.0K
11:06 72.50 72.50 72.50 72.50 1.2K
11:08 72.50 72.53 72.50 72.53 1.2K
11:09 72.49 72.53 72.49 72.53 0.5K
11:10 72.53 72.53 72.50 72.53 1.9K
11:11 72.55 72.58 72.55 72.58 3.5K
11:12 72.57 72.59 72.48 72.47 8.0K
11:13 72.47 72.47 72.33 72.33 13.1K
11:14 72.34 72.38 72.30 72.30 6.0K
11:15 72.26 72.29 72.26 72.29 3.1K
11:16 72.36 72.36 72.30 72.30 3.8K
11:17 72.28 72.28 72.17 72.17 2.8K
11:18 72.17 72.28 72.17 72.28 4.4K
11:19 72.28 72.30 72.28 72.29 3.0K
11:20 72.28 72.28 72.15 72.15 5.8K
11:21 72.18 72.23 72.15 72.21 8.2K
11:22 72.24 72.24 72.24 72.24 0.6K
11:23 72.18 72.18 72.18 72.18 1.1K
11:24 72.18 72.22 72.18 72.22 1.1K
11:25 72.22 72.24 72.18 72.22 3.0K
11:26 72.22 72.26 72.22 72.26 1.7K
11:27 72.27 72.43 72.27 72.37 7.6K
11:28 72.30 72.31 72.21 72.21 3.6K
11:29 72.33 72.43 72.33 72.37 9.9K
11:30 72.36 72.42 72.36 72.39 2.9K
11:31 72.46 72.49 72.43 72.48 6.3K
11:32 72.47 72.52 72.47 72.52 9.7K
11:33 72.53 72.54 72.49 72.54 4.0K
11:34 72.50 72.50 72.50 72.50 0.9K
11:36 72.50 72.50 72.50 72.50 2.4K
11:37 72.50 72.50 72.49 72.49 1.1K
11:38 72.47 72.48 72.47 72.48 3.9K
11:39 72.47 72.47 72.47 72.47 1.8K
11:40 72.47 72.48 72.47 72.47 3.1K
11:41 72.47 72.47 72.42 72.42 7.3K
11:42 72.41 72.41 72.31 72.33 5.6K
11:43 72.31 72.37 72.30 72.37 3.1K
11:44 72.38 72.38 72.33 72.33 1.6K
11:45 72.34 72.34 72.32 72.32 0.8K
11:46 72.32 72.32 72.27 72.27 3.1K
11:47 72.24 72.30 72.24 72.27 2.0K
11:48 72.29 72.29 72.20 72.19 2.2K
11:49 72.19 72.22 72.19 72.22 1.5K
11:50 72.21 72.21 72.17 72.17 2.0K
11:51 72.12 72.12 71.90 71.90 6.4K
11:52 71.92 71.99 71.90 71.99 2.7K
11:54 71.95 72.03 71.95 72.03 3.0K
11:55 72.07 72.11 72.07 72.09 2.5K
11:56 72.10 72.10 72.02 72.02 1.2K
11:57 72.02 72.09 72.02 72.04 2.9K
11:58 72.10 72.10 72.10 72.10 0.3K
11:59 72.13 72.14 72.08 72.09 2.7K
12:00 72.08 72.09 72.05 72.05 2.2K
12:01 72.13 72.13 72.09 72.08 2.7K
12:02 71.98 71.98 71.98 71.98 0.4K
12:03 71.98 71.98 71.98 71.97 0.1K
12:04 71.98 71.98 71.98 71.98 0.7K
12:05 72.06 72.13 72.06 72.13 3.4K
12:06 72.10 72.10 72.10 72.10 0.4K
12:07 72.10 72.10 72.07 72.10 1.8K
12:08 72.09 72.09 72.06 72.07 0.8K
12:09 72.07 72.07 72.01 72.01 1.5K
12:10 72.01 72.21 72.01 72.16 5.7K
12:11 72.05 72.05 72.05 72.05 0.2K
12:12 72.11 72.13 72.11 72.13 0.3K
12:13 72.11 72.11 72.01 72.03 3.3K
12:14 72.02 72.14 72.02 72.14 1.8K
12:15 72.12 72.17 72.12 72.17 3.9K
12:16 72.20 72.24 72.20 72.23 2.4K
12:17 72.28 72.31 72.28 72.29 5.0K
12:19 72.30 72.41 72.30 72.41 2.7K
12:20 72.44 72.50 72.44 72.50 3.5K
12:21 72.49 72.51 72.49 72.51 1.2K
12:22 72.50 72.50 72.45 72.45 3.5K
12:23 72.38 72.38 72.33 72.34 3.3K
12:24 72.34 72.34 72.34 72.34 1.0K
12:25 72.29 72.33 72.29 72.33 1.4K
12:26 72.32 72.32 72.32 72.32 0.6K
12:27 72.35 72.35 72.35 72.35 1.2K
12:29 72.28 72.28 72.15 72.15 3.0K
12:30 72.15 72.15 72.15 72.15 1.5K
12:31 72.14 72.20 72.14 72.20 2.8K
12:32 72.23 72.23 72.23 72.22 0.7K
12:33 72.23 72.31 72.23 72.31 4.1K
12:34 72.28 72.34 72.28 72.34 4.0K
12:35 72.13 72.19 72.13 72.17 3.7K
12:36 72.11 72.11 71.98 72.05 4.0K
12:37 72.10 72.10 72.07 72.07 2.5K
12:38 72.18 72.18 72.09 72.09 7.5K
12:39 72.09 72.18 72.01 72.18 3.1K
12:40 72.10 72.10 72.10 72.10 2.0K
12:41 72.02 72.05 72.02 72.05 4.9K
12:42 72.02 72.11 72.02 72.11 3.1K
12:43 72.03 72.03 72.02 72.02 1.2K
12:44 71.99 72.06 71.99 72.06 5.2K
12:45 72.02 72.11 72.02 72.11 6.6K
12:46 72.12 72.18 72.12 72.17 2.4K
12:47 72.18 72.19 72.18 72.19 1.7K
12:48 72.15 72.15 72.11 72.11 2.2K
12:49 72.11 72.11 72.11 72.11 0.6K
12:50 72.11 72.13 71.97 72.00 9.3K
12:51 72.00 72.05 71.99 71.99 0.9K
12:52 71.99 72.07 71.95 71.95 3.4K
12:53 71.96 71.96 71.96 71.96 0.8K
12:54 71.95 72.09 71.95 72.05 5.5K
12:55 72.04 72.04 72.04 72.04 0.3K
12:56 72.01 72.04 72.00 72.00 1.7K
12:57 72.09 72.09 72.09 72.09 0.9K
12:58 72.11 72.11 72.03 72.03 1.5K
12:59 72.02 72.02 72.00 72.00 0.8K
13:00 71.99 71.99 71.95 71.95 6.5K
13:01 71.81 71.81 71.80 71.80 0.6K
13:02 71.85 71.85 71.70 71.73 13.1K
13:03 71.74 71.78 71.69 71.78 3.4K
13:04 71.65 71.65 71.52 71.60 1.5K
13:05 71.68 71.68 71.63 71.63 1.4K
13:06 71.53 71.53 71.41 71.51 9.6K
13:07 71.53 71.53 71.45 71.45 1.0K
13:08 71.52 71.52 71.51 71.51 1.2K
13:09 71.60 71.66 71.55 71.62 4.7K
13:10 71.61 71.61 71.61 71.61 0.7K
13:11 71.61 71.64 71.51 71.51 2.0K
13:12 71.56 71.60 71.56 71.58 1.8K
13:13 71.57 71.59 71.40 71.40 1.7K
13:14 71.40 71.45 71.40 71.44 2.2K
13:15 71.40 71.40 71.34 71.34 1.0K
13:16 71.39 71.39 71.39 71.39 1.0K
13:17 71.31 71.31 71.31 71.31 0.9K
13:18 71.21 71.29 71.21 71.29 1.8K
13:19 71.21 71.21 71.09 71.19 3.5K
13:20 71.30 71.32 71.30 71.32 2.3K
13:21 71.27 71.40 71.27 71.40 2.7K
13:23 71.35 71.43 71.35 71.43 2.8K
13:24 71.45 71.46 71.40 71.45 3.7K
13:25 71.43 71.43 71.40 71.43 1.4K
13:26 71.42 71.46 71.42 71.43 1.5K
13:27 71.32 71.32 71.32 71.32 2.7K
13:28 71.31 71.31 71.25 71.25 1.0K
13:29 71.25 71.25 71.24 71.24 1.5K
13:30 71.15 71.22 71.15 71.16 2.0K
13:31 71.15 71.15 71.15 71.15 1.4K
13:32 71.25 71.28 71.24 71.24 3.5K
13:33 71.32 71.42 71.30 71.38 5.9K
13:34 71.34 71.35 71.27 71.31 4.5K
13:35 71.27 71.27 71.18 71.18 2.8K
13:36 71.22 71.23 71.07 71.07 3.8K
13:37 71.20 71.20 71.05 71.05 2.5K
13:38 71.13 71.13 71.04 71.04 2.9K
13:39 71.04 71.10 70.95 71.00 17.7K
13:40 71.12 71.12 70.96 70.97 14.3K
13:41 70.96 70.99 70.86 70.86 9.1K
13:42 70.82 71.03 70.80 70.80 7.2K
13:43 70.90 70.92 70.83 70.83 2.4K
13:44 70.76 70.76 70.70 70.69 2.1K
13:45 70.71 70.71 70.71 70.71 0.3K
13:46 70.83 70.83 70.75 70.78 4.9K
13:47 70.86 70.94 70.86 70.90 4.9K
13:48 70.96 70.98 70.79 70.83 6.9K
13:49 70.91 70.91 70.85 70.85 2.6K
13:50 70.79 70.87 70.79 70.87 1.9K
13:51 70.87 70.93 70.85 70.93 10.1K
13:52 70.88 70.88 70.86 70.85 1.1K
13:53 70.90 70.92 70.84 70.92 4.9K
13:54 70.97 70.97 70.97 70.97 0.5K
13:55 70.98 71.04 70.98 70.97 3.3K
13:56 70.98 70.98 70.89 70.89 3.3K
13:57 70.95 70.96 70.89 70.96 3.0K
13:58 70.98 70.98 70.98 70.98 1.8K
13:59 70.99 70.99 70.99 70.99 1.4K
14:00 70.98 71.00 70.98 71.00 4.4K
14:01 70.99 71.07 70.99 71.03 6.5K
14:02 71.07 71.19 71.07 71.19 1.4K
14:03 71.15 71.15 70.98 70.98 6.1K
14:04 70.97 70.97 70.90 70.90 1.3K
14:05 70.86 70.91 70.83 70.91 4.7K
14:06 70.98 70.98 70.91 70.91 3.0K
14:07 70.86 70.90 70.86 70.90 1.5K
14:08 70.95 70.95 70.91 70.91 0.9K
14:09 70.93 70.96 70.92 70.95 12.0K
14:10 70.95 71.01 70.95 70.95 5.6K
14:11 70.93 71.05 70.93 70.95 2.4K
14:12 70.92 70.95 70.83 70.83 4.2K
14:13 70.84 70.93 70.84 70.93 3.6K
14:14 70.74 70.74 70.74 70.74 0.4K
14:15 70.72 70.72 70.72 70.72 1.7K
14:16 70.64 70.71 70.64 70.71 1.7K
14:17 70.71 70.71 70.71 70.71 0.5K
14:18 70.64 70.67 70.64 70.67 1.8K
14:19 70.58 70.58 70.49 70.49 6.0K
14:20 70.48 70.61 70.48 70.53 5.7K
14:21 70.48 70.58 70.48 70.58 0.9K
14:22 70.49 70.61 70.48 70.61 4.0K
14:23 70.60 70.61 70.60 70.61 3.3K
14:24 70.71 70.71 70.62 70.62 3.8K
14:25 70.67 70.71 70.67 70.71 5.5K
14:26 70.65 70.65 70.65 70.65 1.3K
14:27 70.56 70.56 70.56 70.55 1.0K
14:28 70.56 70.58 70.53 70.53 1.8K
14:29 70.61 70.61 70.61 70.61 1.5K
14:30 70.50 70.62 70.50 70.62 2.8K
14:31 70.63 70.71 70.63 70.71 2.2K
14:32 70.69 70.83 70.69 70.83 5.2K
14:33 70.84 70.92 70.84 70.92 5.1K
14:34 70.89 70.89 70.85 70.85 2.6K
14:35 70.88 70.88 70.87 70.87 1.9K
14:36 70.87 70.88 70.87 70.88 1.2K
14:37 70.88 70.88 70.88 70.88 2.0K
14:38 70.86 70.88 70.86 70.88 2.6K
14:39 70.87 70.87 70.82 70.82 5.0K
14:40 70.82 70.82 70.82 70.82 0.9K
14:41 70.82 70.82 70.78 70.82 1.0K
14:42 70.82 70.87 70.82 70.87 2.9K
14:43 70.82 70.82 70.79 70.82 2.9K
14:44 70.80 70.86 70.80 70.86 2.8K
14:45 70.84 70.84 70.81 70.84 1.1K
14:46 70.87 70.90 70.87 70.87 2.4K
14:47 70.89 70.89 70.87 70.87 3.0K
14:48 70.85 70.85 70.85 70.85 0.9K
14:49 70.85 70.85 70.70 70.70 7.3K
14:50 70.70 70.76 70.70 70.76 2.7K
14:51 70.74 70.74 70.69 70.69 2.0K
14:52 70.79 70.79 70.79 70.79 4.1K
14:53 70.63 70.70 70.63 70.70 1.3K
14:54 70.64 70.64 70.64 70.64 1.9K
14:55 70.61 70.61 70.61 70.61 0.9K
14:56 70.59 70.59 70.45 70.52 5.0K
14:57 70.50 70.50 70.48 70.49 1.6K
14:58 70.45 70.53 70.45 70.53 5.1K
14:59 70.53 70.53 70.40 70.47 14.9K
15:00 70.52 70.55 70.52 70.52 3.4K
15:01 70.62 70.62 70.62 70.62 0.7K
15:02 70.62 70.62 70.52 70.52 3.7K
15:03 70.54 70.57 70.54 70.57 3.9K
15:04 70.52 70.52 70.48 70.48 2.6K
15:05 70.47 70.52 70.46 70.52 4.1K
15:06 70.50 70.52 70.48 70.52 3.3K
15:07 70.47 70.50 70.47 70.49 1.2K
15:08 70.48 70.48 70.45 70.45 2.1K
15:09 70.42 70.45 70.41 70.43 1.8K
15:10 70.43 70.49 70.40 70.48 7.4K
15:11 70.54 70.55 70.47 70.55 3.0K
15:12 70.56 70.60 70.54 70.59 2.3K
15:13 70.58 70.58 70.58 70.58 1.6K
15:14 70.61 70.64 70.61 70.63 1.6K
15:15 70.63 70.66 70.63 70.63 2.0K
15:16 70.64 70.72 70.64 70.72 4.5K
15:17 70.73 70.80 70.73 70.75 3.8K
15:18 70.79 70.79 70.77 70.79 2.2K
15:19 70.79 70.80 70.77 70.78 4.8K
15:20 70.79 70.79 70.72 70.75 8.3K
15:21 70.76 70.76 70.65 70.65 8.3K
15:22 70.63 70.71 70.62 70.68 7.2K
15:23 70.70 70.76 70.70 70.76 4.6K
15:24 70.72 70.72 70.71 70.71 1.7K
15:25 70.72 70.72 70.53 70.56 6.1K
15:26 70.59 70.63 70.57 70.57 3.2K
15:27 70.51 70.51 70.44 70.44 3.7K
15:28 70.47 70.47 70.46 70.47 4.1K
15:29 70.46 70.50 70.45 70.50 4.4K
15:30 70.50 70.52 70.50 70.51 12.9K
15:31 70.50 70.54 70.49 70.49 3.2K
15:32 70.49 70.56 70.46 70.56 6.2K
15:33 70.53 70.53 70.48 70.49 5.3K
15:34 70.45 70.45 70.30 70.38 5.9K
15:35 70.33 70.33 70.14 70.23 3.9K
15:36 70.27 70.32 70.27 70.29 3.7K
15:37 70.31 70.31 70.27 70.29 4.4K
15:38 70.32 70.32 70.28 70.30 5.1K
15:39 70.32 70.42 70.32 70.42 7.4K
15:40 70.40 70.45 70.36 70.36 6.4K
15:41 70.40 70.40 70.40 70.40 2.5K
15:42 70.42 70.45 70.41 70.41 3.6K
15:43 70.44 70.44 70.42 70.42 1.0K
15:44 70.44 70.44 70.38 70.38 5.2K
15:45 70.42 70.42 70.42 70.42 1.7K
15:46 70.42 70.42 70.37 70.38 8.3K
15:47 70.35 70.35 70.28 70.28 5.6K
15:48 70.21 70.21 70.21 70.21 3.0K
15:49 70.22 70.34 70.22 70.34 12.6K
15:50 70.40 70.52 70.40 70.52 11.8K
15:51 70.54 70.62 70.53 70.54 12.4K
15:52 70.58 70.61 70.45 70.47 11.7K
15:53 70.45 70.56 70.45 70.50 13.3K
15:54 70.53 70.62 70.53 70.56 15.3K
15:55 70.47 70.48 70.40 70.40 22.9K
15:56 70.40 70.43 70.36 70.41 25.1K
15:57 70.38 70.45 70.38 70.42 18.7K
15:58 70.42 70.53 70.42 70.51 35.1K
15:59 70.51 70.61 70.51 70.56 512.6K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles