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
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2024-12-31 37.21 37.88 36.47 36.53 2.4M
2024-12-30 36.78 37.25 36.16 36.97 1.5M
2024-12-27 36.62 37.50 36.47 37.23 1.2M
2024-12-26 36.30 37.07 36.16 36.97 1.2M
2024-12-24 36.73 36.97 35.95 36.74 0.7M
2024-12-23 35.25 36.50 35.25 36.40 1.7M
2024-12-20 33.40 36.15 33.29 35.15 7.3M
2024-12-19 34.98 35.41 33.76 33.84 2.0M
2024-12-18 35.86 37.29 34.56 34.99 2.0M
2024-12-17 35.00 36.80 35.00 35.72 1.8M
2024-12-16 36.00 36.47 35.42 35.54 1.9M
2024-12-13 35.00 35.72 34.54 35.47 1.4M
2024-12-12 36.25 36.70 35.15 35.21 1.7M
2024-12-11 37.48 37.81 35.40 36.63 1.7M
2024-12-10 37.94 37.94 36.37 36.95 1.8M
2024-12-09 36.86 39.53 36.73 38.35 2.3M
2024-12-06 36.62 37.14 36.04 36.29 1.5M
2024-12-05 38.08 38.56 36.40 36.42 2.5M
2024-12-04 39.16 39.71 37.70 38.23 2.2M
2024-12-03 39.58 40.03 38.53 39.14 2.1M
2024-12-02 38.85 40.26 38.52 39.89 1.8M
2024-11-29 39.58 39.91 38.12 38.16 1.5M
2024-11-27 39.09 40.39 38.87 39.71 1.2M
2024-11-26 39.73 39.99 38.41 38.87 1.7M
2024-11-25 39.80 41.42 39.30 40.40 2.4M
2024-11-22 37.40 39.00 37.40 38.85 1.8M
2024-11-21 37.60 38.16 37.14 37.40 1.7M
2024-11-20 36.56 37.68 36.51 37.59 1.7M
2024-11-19 37.35 37.86 36.34 36.40 1.7M
2024-11-18 36.33 37.80 35.86 37.43 2.1M
2024-11-15 39.98 40.18 36.44 36.80 3.0M
2024-11-14 37.10 40.33 36.56 39.76 3.4M
2024-11-13 38.10 39.30 37.22 37.30 2.0M
2024-11-12 38.60 39.11 37.49 38.18 2.6M
2024-11-11 40.19 40.44 38.87 39.58 2.4M
2024-11-08 40.44 41.76 39.75 40.14 2.9M
2024-11-07 41.89 41.96 39.65 41.35 3.4M
2024-11-06 39.00 42.46 37.75 41.63 9.4M
2024-11-05 41.10 44.24 40.90 44.09 3.1M
2024-11-04 40.60 43.60 40.53 41.96 4.8M
2024-11-01 39.59 40.37 38.21 39.61 4.6M
2024-10-31 38.88 41.00 36.39 39.82 10.3M
2024-10-30 31.58 32.93 31.18 31.97 5.6M
2024-10-29 32.05 32.49 31.50 32.33 2.2M
2024-10-28 32.10 32.88 31.99 32.56 2.4M
2024-10-25 31.48 32.18 31.24 31.46 2.0M
2024-10-24 31.26 31.81 30.93 31.29 2.2M
2024-10-23 31.55 32.20 31.17 31.42 2.9M
2024-10-22 32.60 32.62 31.81 32.05 2.5M
2024-10-21 33.33 33.58 31.79 32.60 2.5M
2024-10-18 33.78 34.01 33.13 33.52 1.8M
2024-10-17 35.11 35.14 33.54 33.57 2.2M
2024-10-16 34.46 35.45 34.46 35.04 2.3M
2024-10-15 34.85 35.11 34.07 34.20 2.1M
2024-10-14 35.50 35.55 34.61 35.23 1.5M
2024-10-11 33.84 35.70 33.75 35.64 2.2M
2024-10-10 34.63 34.77 33.54 33.96 2.7M
2024-10-09 35.02 35.87 34.85 35.24 1.7M
2024-10-08 35.52 35.64 34.90 35.13 2.3M
2024-10-07 36.50 36.54 35.43 35.97 2.0M
2024-10-04 37.39 37.45 36.36 36.59 2.0M
2024-10-03 35.94 36.68 35.69 36.36 1.7M
2024-10-02 37.43 37.64 35.93 36.12 2.6M
2024-10-01 37.24 38.64 35.91 38.03 4.7M
2024-09-30 38.22 38.47 37.18 37.48 2.0M
2024-09-27 38.15 39.09 38.08 38.90 1.9M
2024-09-26 37.69 38.71 37.35 37.56 2.0M
2024-09-25 36.75 37.18 36.24 36.41 2.0M
2024-09-24 37.44 37.50 36.22 36.73 2.0M
2024-09-23 36.85 37.71 36.54 36.85 2.2M
2024-09-20 36.36 36.95 35.86 36.66 11.2M
2024-09-19 38.49 38.49 36.16 36.46 3.7M
2024-09-18 37.34 38.83 36.71 36.84 3.6M
2024-09-17 37.40 38.12 36.83 37.34 2.6M
2024-09-16 37.49 38.42 36.71 37.02 3.0M
2024-09-13 36.28 37.69 36.23 37.67 3.0M
2024-09-12 35.90 36.17 34.57 35.83 2.8M
2024-09-11 34.78 36.18 34.58 35.79 6.0M
2024-09-10 33.80 33.89 32.65 33.08 4.3M
2024-09-09 35.05 35.15 33.72 33.79 4.6M
2024-09-06 35.86 36.27 34.18 34.60 4.3M
2024-09-05 37.47 37.53 36.00 36.04 2.0M
2024-09-04 37.11 37.93 36.68 37.46 2.2M
2024-09-03 40.14 40.57 37.13 37.23 4.0M
2024-08-30 40.83 41.21 40.13 40.67 2.2M
2024-08-29 40.27 41.23 40.11 40.57 1.7M
2024-08-28 41.07 41.50 39.76 40.24 1.8M
2024-08-27 41.70 42.38 41.11 41.13 2.1M
2024-08-26 42.51 43.49 42.04 42.21 2.7M
2024-08-23 39.84 42.23 39.73 42.11 2.0M
2024-08-22 40.43 40.78 39.27 39.44 1.1M
2024-08-21 40.00 40.20 39.21 40.08 1.4M
2024-08-20 40.05 40.81 38.87 39.60 2.2M
2024-08-19 39.08 40.54 39.05 40.28 2.7M
2024-08-16 38.58 39.39 38.30 38.94 2.7M
2024-08-15 39.13 39.54 38.27 38.90 3.3M
2024-08-14 39.09 39.21 37.97 38.26 3.1M
2024-08-13 39.46 39.57 38.55 39.11 3.5M
2024-08-12 39.60 39.97 38.79 38.98 2.2M
2024-08-09 40.00 40.58 38.30 39.78 3.4M
2024-08-08 40.14 40.97 39.34 40.19 3.1M
2024-08-07 41.06 42.27 39.60 39.83 4.3M
2024-08-06 40.34 40.70 39.12 40.04 3.4M
2024-08-05 39.06 41.28 38.13 39.81 5.2M
2024-08-02 43.40 43.84 38.85 41.98 9.0M
2024-08-01 49.84 49.94 46.21 46.83 3.9M
2024-07-31 47.94 50.08 47.27 49.14 2.6M
2024-07-30 47.20 48.30 45.95 46.88 2.6M
2024-07-29 47.22 47.47 45.50 46.88 2.4M
2024-07-26 47.10 48.25 46.48 47.28 1.7M
2024-07-25 46.51 47.32 45.62 46.35 2.2M
2024-07-24 47.00 48.58 46.67 46.81 2.4M
2024-07-23 47.27 47.62 46.54 47.14 2.2M
2024-07-22 49.08 49.46 47.03 47.42 2.9M
2024-07-19 47.45 48.69 46.82 47.86 2.3M
2024-07-18 47.20 49.46 47.05 47.37 2.7M
2024-07-17 47.27 48.56 46.68 47.16 3.0M
2024-07-16 48.52 49.41 47.53 48.09 3.0M
2024-07-15 49.19 49.99 47.25 47.77 3.6M
2024-07-12 51.66 53.40 51.59 51.76 3.4M
2024-07-11 50.00 51.29 49.26 51.22 3.0M
2024-07-10 49.03 49.42 47.65 48.52 2.1M
2024-07-09 47.99 48.67 47.62 48.32 2.7M
2024-07-08 46.91 48.41 46.76 47.98 3.1M
2024-07-05 47.37 48.14 46.16 46.20 2.4M
2024-07-03 46.45 47.85 46.09 47.37 3.6M
2024-07-02 46.01 47.30 44.52 45.32 3.9M
2024-07-01 46.96 47.36 46.06 46.12 3.7M
2024-06-28 49.30 50.22 46.48 46.88 8.6M
2024-06-27 46.40 49.52 46.25 49.13 5.7M
2024-06-26 49.28 49.54 46.39 46.59 5.2M
2024-06-25 51.70 51.70 48.79 49.64 4.2M
2024-06-24 54.34 54.92 51.81 51.83 3.8M
2024-06-21 56.89 57.11 53.89 54.79 21.3M
2024-06-20 57.53 58.00 56.29 56.70 3.2M
2024-06-18 57.78 58.79 57.31 57.98 2.8M
2024-06-17 59.24 60.42 56.37 57.84 3.6M
2024-06-14 59.39 60.37 58.50 59.25 2.3M
2024-06-13 60.82 62.31 59.28 60.53 3.1M
2024-06-12 60.35 62.27 60.14 60.28 4.3M
2024-06-11 57.75 59.12 57.50 58.92 4.0M
2024-06-10 57.86 59.62 56.00 58.06 6.8M
2024-06-07 54.59 56.31 53.40 55.65 3.9M
2024-06-06 56.23 56.87 55.20 55.81 1.6M
2024-06-05 54.29 56.60 54.03 56.32 2.7M
2024-06-04 54.18 55.74 53.67 53.80 2.2M
2024-06-03 55.97 57.47 54.02 54.28 2.3M
2024-05-31 57.39 58.38 52.98 55.17 3.3M
2024-05-30 56.09 56.92 55.33 56.65 2.0M
2024-05-29 54.40 58.49 54.11 56.31 4.0M
2024-05-28 57.00 57.05 55.15 55.33 4.1M
2024-05-24 52.27 56.94 51.25 56.77 5.4M
2024-05-23 52.67 53.35 50.60 51.32 5.2M
2024-05-22 46.79 53.81 46.75 53.44 7.1M
2024-05-21 44.04 47.20 44.04 47.05 3.2M
2024-05-20 44.00 44.46 43.22 44.40 3.0M
2024-05-17 43.85 45.32 43.32 44.20 3.9M
2024-05-16 46.23 47.39 43.24 43.81 6.1M
2024-05-15 49.00 49.24 45.01 45.98 12.4M
2024-05-14 43.79 44.09 42.40 43.01 6.0M
2024-05-13 42.76 44.83 42.76 43.07 3.8M
2024-05-10 44.70 45.52 42.09 42.25 3.4M
2024-05-09 43.67 44.10 42.69 43.20 3.4M
2024-05-08 45.20 45.33 42.14 43.73 5.7M
2024-05-07 47.08 47.73 45.98 46.02 2.4M
2024-05-06 46.20 47.39 45.78 46.89 1.9M
2024-05-03 45.21 46.90 45.21 46.10 2.2M
2024-05-02 44.29 44.50 42.99 43.68 3.3M
2024-05-01 42.92 44.39 42.50 42.87 3.5M
2024-04-30 43.37 43.98 42.61 42.79 2.1M
2024-04-29 44.16 45.21 43.84 44.11 2.3M
2024-04-26 42.42 44.65 42.11 43.76 2.3M
2024-04-25 43.06 43.68 42.02 42.98 2.9M
2024-04-24 44.60 45.86 43.19 43.91 2.8M
2024-04-23 44.00 46.08 43.51 44.42 2.6M
2024-04-22 44.33 44.73 43.35 44.00 2.2M
2024-04-19 44.24 44.83 43.47 44.00 5.0M
2024-04-18 44.95 45.26 44.10 44.53 3.4M
2024-04-17 43.96 45.15 43.53 44.76 4.0M
2024-04-16 44.47 44.61 43.08 43.69 4.6M
2024-04-15 47.13 47.90 44.61 44.83 4.3M
2024-04-12 49.84 50.26 46.93 47.20 4.2M
2024-04-11 49.53 49.97 48.71 49.82 3.0M
2024-04-10 49.92 50.01 48.39 49.62 3.2M
2024-04-09 50.86 51.45 50.02 51.19 1.9M
2024-04-08 50.25 51.07 49.89 50.99 2.7M
2024-04-05 50.00 52.12 49.55 50.05 3.1M
2024-04-04 52.35 52.95 50.35 50.48 2.7M
2024-04-03 51.91 52.48 50.75 52.07 2.8M
2024-04-02 53.70 54.65 51.74 52.34 4.3M
2024-04-01 57.24 57.40 56.01 56.20 2.0M
2024-03-28 58.17 59.52 55.80 56.27 3.4M
2024-03-27 57.32 58.48 56.55 58.02 3.1M
2024-03-26 59.03 59.31 56.62 56.67 2.3M
2024-03-25 58.83 60.77 58.03 59.00 2.3M
2024-03-22 57.81 58.95 57.20 58.47 1.6M
2024-03-21 58.22 59.52 58.10 58.27 3.3M
2024-03-20 57.09 57.99 56.13 57.58 3.6M
2024-03-19 58.51 58.86 56.49 57.52 4.5M
2024-03-18 59.96 59.96 58.05 59.16 4.3M
2024-03-15 58.57 60.70 58.39 59.49 7.3M
2024-03-14 60.80 61.75 58.63 59.10 4.1M
2024-03-13 59.52 61.59 59.30 60.54 3.9M
2024-03-12 59.68 60.62 59.21 60.15 3.0M
2024-03-11 60.20 62.14 59.63 60.20 2.8M
2024-03-08 60.00 61.72 58.86 59.57 2.8M
2024-03-07 58.85 59.85 58.28 59.28 2.4M
2024-03-06 57.85 59.74 56.72 58.48 3.4M
2024-03-05 56.76 57.90 56.50 56.91 2.4M
2024-03-04 57.51 57.88 55.94 56.76 2.3M
2024-03-01 56.50 58.29 55.50 57.40 3.6M
2024-02-29 59.23 59.36 55.77 56.24 3.7M
2024-02-28 59.58 60.06 58.37 58.71 2.4M
2024-02-27 60.19 60.65 59.03 60.26 2.0M
2024-02-26 58.00 61.77 57.80 59.62 2.6M
2024-02-23 57.70 59.45 57.40 57.94 3.5M
2024-02-22 58.35 58.76 56.89 57.48 2.7M
2024-02-21 57.75 58.39 56.51 57.60 3.2M
2024-02-20 59.40 60.38 58.63 58.88 2.4M
2024-02-16 59.80 61.11 59.57 60.31 2.1M
2024-02-15 61.28 61.45 59.28 60.55 3.5M
2024-02-14 59.10 61.41 58.64 60.89 3.5M
2024-02-13 57.59 58.72 56.23 57.64 3.7M
2024-02-12 58.25 58.98 57.53 58.60 2.8M
2024-02-09 57.51 59.07 57.22 58.07 2.0M
2024-02-08 56.14 57.84 55.46 57.12 4.4M
2024-02-07 57.00 57.18 54.71 55.42 3.6M
2024-02-06 55.95 56.25 53.85 55.76 3.9M
2024-02-05 56.60 57.16 55.25 56.16 7.5M
2024-02-02 55.82 58.29 54.17 57.99 6.1M
2024-02-01 51.93 56.66 51.64 56.50 20.7M
2024-01-31 45.80 46.47 44.62 45.27 5.3M
2024-01-30 44.25 45.46 43.80 45.26 2.8M
2024-01-29 43.31 45.06 43.08 45.03 2.6M
2024-01-26 44.01 44.66 43.37 43.54 1.7M
2024-01-25 44.35 44.53 43.15 43.69 2.5M
2024-01-24 47.16 47.32 44.04 44.27 3.2M
2024-01-23 46.60 47.63 45.73 45.84 4.2M
2024-01-22 43.53 46.05 43.53 45.41 4.0M
2024-01-19 43.19 44.37 42.68 43.53 6.4M
2024-01-18 42.01 43.78 41.61 42.93 3.6M
2024-01-17 40.05 42.26 39.75 41.89 4.0M
2024-01-16 42.94 43.68 40.87 41.19 4.1M
2024-01-12 41.59 42.53 41.47 42.12 2.9M
2024-01-11 41.51 42.32 40.57 41.22 4.6M
2024-01-10 41.72 42.43 41.12 42.12 4.8M
2024-01-09 40.99 43.73 40.11 42.04 7.5M
2024-01-08 42.10 43.27 41.00 41.38 9.5M
2024-01-05 41.85 43.40 40.90 41.99 23.1M
2024-01-04 46.39 46.39 41.93 42.12 9.3M
2024-01-03 46.21 48.01 45.38 46.41 11.3M
2024-01-02 46.43 49.73 45.79 47.42 4.3M