Nutex Health (NUTX)

NUTX
🏛️ Estados Unidos →
102.53
Última Actualización: 2025-09-26
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
2025-09-26 98.39 103.60 98.10 102.53 0.1M
2025-09-25 97.37 99.53 93.84 97.07 0.1M
2025-09-24 103.93 105.62 98.49 100.31 0.1M
2025-09-23 99.84 107.34 99.77 103.68 0.1M
2025-09-22 93.90 100.39 93.89 99.71 0.1M
2025-09-19 93.40 97.99 93.35 96.11 0.3M
2025-09-18 90.40 92.99 87.10 92.96 0.1M
2025-09-17 88.29 92.75 88.10 89.98 0.1M
2025-09-16 94.73 96.00 86.10 88.08 0.2M
2025-09-15 96.35 99.99 93.00 95.66 0.2M
2025-09-12 92.02 98.52 89.99 97.19 0.3M
2025-09-11 82.93 92.05 82.45 92.00 0.1M
2025-09-10 85.99 87.50 80.53 83.24 0.1M
2025-09-09 83.85 86.10 81.00 85.90 0.1M
2025-09-08 84.00 85.00 81.50 83.41 0.1M
2025-09-05 86.02 86.86 81.88 83.38 0.1M
2025-09-04 82.50 86.50 80.00 85.88 0.2M
2025-09-03 80.85 85.26 79.50 82.05 0.1M
2025-09-02 82.16 83.70 77.21 80.92 0.2M
2025-08-29 88.70 89.99 82.99 83.79 0.2M
2025-08-28 89.90 91.97 85.00 88.39 0.2M
2025-08-27 88.00 92.99 87.42 89.78 0.1M
2025-08-26 89.50 91.09 82.55 90.05 0.3M
2025-08-25 92.50 94.75 89.50 89.51 0.1M
2025-08-22 95.79 98.86 90.53 92.40 0.2M
2025-08-21 91.62 110.00 89.10 96.18 0.4M
2025-08-20 95.39 95.63 87.60 92.75 0.3M
2025-08-19 93.43 96.00 87.85 94.96 0.3M
2025-08-18 92.45 94.90 91.14 94.55 0.1M
2025-08-15 108.00 108.00 84.51 92.91 0.5M
2025-08-14 103.62 111.61 103.55 111.13 0.4M
2025-08-13 96.53 106.50 96.53 105.19 0.2M
2025-08-12 90.52 98.00 89.15 96.12 0.1M
2025-08-11 87.60 90.95 84.60 89.63 0.2M
2025-08-08 87.50 91.55 85.78 87.92 0.1M
2025-08-07 94.00 96.00 88.55 89.23 0.2M
2025-08-06 92.22 95.42 88.31 93.59 0.2M
2025-08-05 88.75 92.38 87.87 91.15 0.1M
2025-08-04 84.99 90.84 84.54 88.89 0.1M
2025-08-01 82.66 85.92 81.10 84.00 0.2M
2025-07-31 83.67 87.00 83.31 84.81 0.1M
2025-07-30 85.25 88.01 82.25 84.00 0.3M
2025-07-29 90.27 92.05 84.27 85.41 0.3M
2025-07-28 95.10 98.26 92.00 92.40 0.1M
2025-07-25 95.00 99.89 92.04 95.02 0.2M
2025-07-24 93.01 101.00 93.01 95.76 0.3M
2025-07-23 99.83 102.00 88.23 92.90 0.5M
2025-07-22 110.92 111.73 89.00 100.01 1.4M
2025-07-21 114.74 114.74 109.07 111.19 0.2M
2025-07-18 111.89 115.63 110.31 113.81 0.2M
2025-07-17 104.10 114.80 101.35 110.78 0.3M
2025-07-16 113.21 115.00 103.54 104.08 0.3M
2025-07-15 116.50 118.17 112.37 113.73 0.2M
2025-07-14 114.60 116.52 108.25 116.06 0.2M
2025-07-11 118.00 119.45 112.99 114.61 0.2M
2025-07-10 117.29 121.70 114.32 117.61 0.2M
2025-07-09 138.71 140.42 108.17 115.70 1.1M
2025-07-08 127.00 138.45 122.10 137.83 0.4M
2025-07-07 118.88 130.00 117.70 125.73 0.3M
2025-07-03 127.50 128.80 111.14 118.37 0.3M
2025-07-02 131.80 136.78 120.70 122.29 0.3M
2025-07-01 125.80 132.57 118.49 131.80 0.3M
2025-06-30 125.23 128.60 123.20 124.49 0.2M
2025-06-27 116.96 125.52 115.88 122.90 0.7M
2025-06-26 120.38 121.65 116.66 118.46 0.2M
2025-06-25 118.40 121.10 110.35 120.59 0.2M
2025-06-24 119.55 121.15 112.00 115.34 0.1M
2025-06-23 111.60 117.58 106.92 116.85 0.1M
2025-06-20 120.81 123.00 111.98 113.89 0.1M
2025-06-18 116.01 121.60 112.58 119.00 0.1M
2025-06-17 133.15 136.64 115.20 115.50 0.2M
2025-06-16 122.70 136.81 122.38 133.77 0.2M
2025-06-13 122.76 128.33 122.01 122.28 0.1M
2025-06-12 121.00 127.95 117.20 124.93 0.1M
2025-06-11 118.02 124.19 117.60 120.77 0.1M
2025-06-10 117.85 123.00 109.42 117.17 0.2M
2025-06-09 124.50 124.50 117.40 117.66 0.1M
2025-06-06 125.00 125.86 110.21 122.02 0.3M
2025-06-05 138.20 139.64 122.69 123.40 0.2M
2025-06-04 148.52 148.82 135.04 135.62 0.2M
2025-06-03 167.00 167.00 145.71 148.14 0.2M
2025-06-02 169.00 169.99 160.00 167.96 0.1M
2025-05-30 165.14 168.70 161.76 167.74 0.1M
2025-05-29 166.00 170.00 162.47 165.42 0.1M
2025-05-28 165.44 171.94 162.86 165.50 0.1M
2025-05-27 164.65 173.83 159.95 163.73 0.1M
2025-05-23 160.30 162.89 156.53 159.95 0.1M
2025-05-22 170.00 171.79 158.73 161.86 0.1M
2025-05-21 174.47 176.12 167.54 169.00 0.1M
2025-05-20 178.36 183.60 168.09 177.21 0.1M
2025-05-19 170.00 184.28 162.21 176.21 0.2M
2025-05-16 177.41 177.50 155.01 174.71 0.2M
2025-05-15 162.67 175.00 157.08 173.76 0.2M
2025-05-14 153.00 182.00 143.01 158.80 0.5M
2025-05-13 125.00 125.95 114.43 125.93 0.2M
2025-05-12 123.97 126.35 119.00 124.64 0.1M
2025-05-09 121.32 122.80 116.33 120.73 0.1M
2025-05-08 117.75 122.53 112.30 120.69 0.1M
2025-05-07 131.59 134.67 116.01 117.42 0.1M
2025-05-06 132.00 137.00 127.21 132.86 0.1M
2025-05-05 115.06 136.08 115.06 130.18 0.2M
2025-05-02 118.84 120.00 110.00 114.63 0.1M
2025-05-01 110.13 119.00 110.05 117.99 0.2M
2025-04-30 103.00 114.29 101.00 109.97 0.2M
2025-04-29 119.05 119.05 103.01 104.81 0.1M
2025-04-28 120.00 121.77 104.98 119.05 0.3M
2025-04-25 140.89 140.89 123.08 123.54 0.2M
2025-04-24 148.00 148.00 131.05 140.51 0.1M
2025-04-23 146.00 151.99 140.50 145.04 0.1M
2025-04-22 146.38 152.51 145.01 146.00 0.1M
2025-04-21 146.53 149.59 141.25 145.27 0.1M
2025-04-17 136.69 151.30 134.10 149.00 0.2M
2025-04-16 137.00 140.95 131.25 136.89 0.1M
2025-04-15 127.60 142.58 120.94 138.97 0.2M
2025-04-14 136.23 137.32 113.78 129.67 0.2M
2025-04-11 115.52 134.53 110.00 132.03 0.2M
2025-04-10 105.99 118.38 104.71 114.75 0.2M
2025-04-09 87.80 104.95 87.80 103.79 0.3M
2025-04-08 79.16 84.94 78.00 84.94 0.2M
2025-04-07 67.54 75.64 66.09 75.39 0.1M
2025-04-04 68.55 71.60 65.50 71.37 0.1M
2025-04-03 73.88 74.00 68.50 71.67 0.1M
2025-04-02 69.89 76.89 67.85 75.06 0.2M
2025-04-01 65.00 72.99 64.60 71.40 0.3M
2025-03-31 49.90 50.66 45.88 47.03 0.1M
2025-03-28 53.18 54.66 50.07 51.68 0.0M
2025-03-27 55.26 58.70 54.38 55.64 0.0M
2025-03-26 62.23 62.75 55.00 56.33 0.1M
2025-03-25 59.36 63.83 59.36 61.87 0.0M
2025-03-24 58.60 59.50 56.94 59.50 0.0M
2025-03-21 52.07 58.28 52.00 58.17 0.0M
2025-03-20 50.92 53.56 50.26 53.17 0.0M
2025-03-19 55.31 55.88 51.50 51.75 0.0M
2025-03-18 54.56 56.00 52.21 55.90 0.0M
2025-03-17 51.85 58.92 51.85 55.02 0.0M
2025-03-14 46.00 53.28 46.00 52.41 0.0M
2025-03-13 48.25 49.48 43.81 45.68 0.0M
2025-03-12 47.92 49.06 44.45 46.18 0.0M
2025-03-11 41.21 46.48 41.21 45.85 0.0M
2025-03-10 43.01 44.60 40.67 41.15 0.0M
2025-03-07 46.67 47.30 42.00 44.66 0.1M
2025-03-06 49.92 52.00 45.50 46.50 0.0M
2025-03-05 43.71 49.10 43.71 48.66 0.0M
2025-03-04 49.90 50.01 42.93 44.36 0.1M
2025-03-03 55.91 55.91 50.00 51.69 0.0M
2025-02-28 52.34 55.20 50.00 54.90 0.0M
2025-02-27 57.00 57.00 53.51 54.05 0.0M
2025-02-26 57.00 57.49 54.30 55.70 0.0M
2025-02-25 56.12 59.23 52.52 55.72 0.1M
2025-02-24 58.54 58.63 56.00 57.80 0.0M
2025-02-21 61.57 61.57 56.27 57.60 0.0M
2025-02-20 65.29 65.29 60.75 61.65 0.0M
2025-02-19 65.80 67.67 64.78 64.78 0.0M
2025-02-18 67.53 67.53 60.67 65.98 0.1M
2025-02-14 67.80 69.45 66.02 66.06 0.0M
2025-02-13 58.49 67.63 58.24 67.36 0.1M
2025-02-12 57.01 59.00 56.91 58.30 0.0M
2025-02-11 57.15 59.92 53.00 58.80 0.0M
2025-02-10 53.33 59.24 52.52 57.25 0.1M
2025-02-07 60.00 60.00 52.41 52.42 0.1M
2025-02-06 55.00 59.80 55.00 59.35 0.1M
2025-02-05 49.42 55.32 48.27 54.93 0.1M
2025-02-04 49.06 49.75 47.29 48.69 0.0M
2025-02-03 46.60 49.70 44.09 49.01 0.0M
2025-01-31 47.68 49.06 47.00 47.63 0.0M
2025-01-30 45.18 48.18 45.02 47.86 0.1M
2025-01-29 42.71 47.34 41.52 44.78 0.1M
2025-01-28 39.54 42.90 36.05 42.79 0.1M
2025-01-27 42.50 42.50 38.24 40.46 0.1M
2025-01-24 40.97 44.50 39.97 42.54 0.0M
2025-01-23 38.32 41.00 38.30 40.96 0.0M
2025-01-22 38.03 40.25 36.96 38.11 0.0M
2025-01-21 38.87 39.34 36.93 38.50 0.0M
2025-01-17 37.74 40.41 37.07 37.81 0.1M
2025-01-16 33.91 37.86 32.80 37.86 0.0M
2025-01-15 32.50 33.05 31.75 32.69 0.0M
2025-01-14 30.83 32.00 30.49 32.00 0.0M
2025-01-13 30.00 31.20 28.82 30.76 0.0M
2025-01-10 30.68 31.79 30.40 30.88 0.0M
2025-01-08 32.58 32.58 31.37 31.69 0.0M
2025-01-07 34.35 34.35 32.44 33.32 0.0M
2025-01-06 34.60 34.60 33.33 34.59 0.0M
2025-01-03 34.42 35.94 33.50 33.88 0.0M
2025-01-02 32.03 34.94 31.54 34.72 0.0M