|
 NEXT - [Ticker: NXT.L] |     | | Última Transacción | 5.004,000 | Hora de Cotización | 2018-12-05 - 00:00:00 | | Variación | +182,000 (+1,040%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 5.012,000 | Mínimo | 4.764,632 | | Volumen | 159.571 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 4.450,000 x 86.800 - 4.550,000 x 18.000 | Yield | | | Cierre Anterior | 4.822,000 | PER | 0,00% | | Apertura | 4.785,000 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para NXT.L desde 2000-01-01 hasta 2024-05-01 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-04-23 | 947,00 | 1.524.600 | 949,00 | 926,50 | 930,00 | 00:00:00 | | 2003-04-24 | 938,00 | 716.400 | 949,00 | 933,50 | 946,50 | 00:00:00 | | 2003-04-25 | 942,50 | 890.300 | 949,00 | 930,00 | 938,00 | 00:00:00 | | 2003-04-28 | 945,50 | 1.006.100 | 947,00 | 929,00 | 942,50 | 00:00:00 | | 2003-04-29 | 939,00 | 1.229.300 | 958,50 | 932,00 | 950,00 | 00:00:00 | | 2003-04-30 | 943,50 | 2.256.500 | 947,50 | 922,00 | 931,50 | 00:00:00 | | 2003-05-01 | 938,00 | 886.000 | 949,00 | 933,50 | 949,00 | 00:00:00 | | 2003-05-02 | 959,00 | 1.188.500 | 963,00 | 930,50 | 930,50 | 00:00:00 | | 2003-05-05 | 959,00 | 0 | 959,00 | 959,00 | 959,00 | 00:00:00 | | 2003-05-06 | 989,00 | 1.508.200 | 991,00 | 951,50 | 960,00 | 00:00:00 | | 2003-05-07 | 978,50 | 1.470.200 | 995,00 | 975,00 | 987,00 | 00:00:00 | | 2003-05-08 | 965,50 | 1.256.500 | 981,50 | 962,00 | 974,00 | 00:00:00 | | 2003-05-09 | 963,50 | 1.391.800 | 970,00 | 955,00 | 960,00 | 00:00:00 | | 2003-05-12 | 989,00 | 1.515.000 | 994,00 | 951,00 | 970,00 | 00:00:00 | | 2003-05-13 | 995,00 | 2.459.900 | 1.006,00 | 980,00 | 986,00 | 00:00:00 | | 2003-05-14 | 999,00 | 1.849.500 | 1.006,00 | 980,00 | 999,50 | 00:00:00 | | 2003-05-15 | 1.005,50 | 1.078.900 | 1.008,50 | 989,50 | 999,00 | 00:00:00 | | 2003-05-16 | 1.028,00 | 1.552.400 | 1.029,00 | 1.000,00 | 1.009,00 | 00:00:00 | | 2003-05-19 | 991,50 | 1.264.600 | 1.022,00 | 990,50 | 1.022,00 | 00:00:00 | | 2003-05-20 | 994,00 | 1.424.800 | 1.000,00 | 982,50 | 986,50 | 00:00:00 | | 2003-05-21 | 981,00 | 1.388.500 | 993,00 | 975,00 | 990,00 | 00:00:00 | | 2003-05-22 | 988,50 | 1.167.000 | 995,00 | 981,00 | 981,50 | 00:00:00 | | 2003-05-23 | 992,50 | 832.100 | 999,00 | 987,00 | 991,00 | 00:00:00 | | 2003-05-26 | 992,50 | 0 | 992,50 | 992,50 | 992,50 | 00:00:00 | | 2003-05-27 | 999,50 | 1.188.500 | 1.008,00 | 983,00 | 992,00 | 00:00:00 | | 2003-05-28 | 997,00 | 1.218.100 | 1.025,00 | 973,00 | 993,50 | 00:00:00 | | 2003-05-29 | 987,00 | 2.261.200 | 1.000,50 | 965,00 | 985,00 | 00:00:00 | | 2003-05-30 | 965,00 | 1.823.600 | 985,00 | 965,00 | 980,00 | 00:00:00 | | 2003-06-02 | 990,50 | 1.298.900 | 991,00 | 970,50 | 974,50 | 00:00:00 | | 2003-06-03 | 982,00 | 727.200 | 989,00 | 975,00 | 982,50 | 00:00:00 | | 2003-06-04 | 969,50 | 2.194.800 | 978,50 | 960,00 | 975,00 | 00:00:00 | | 2003-06-05 | 975,00 | 793.700 | 979,50 | 961,00 | 975,00 | 00:00:00 | | 2003-06-06 | 971,50 | 1.360.800 | 983,00 | 963,00 | 975,00 | 00:00:00 | | 2003-06-09 | 970,00 | 843.200 | 978,50 | 962,00 | 965,00 | 00:00:00 | | 2003-06-10 | 964,50 | 1.071.500 | 970,00 | 956,00 | 967,00 | 00:00:00 | | 2003-06-11 | 973,00 | 1.116.700 | 975,00 | 961,00 | 975,00 | 00:00:00 | | 2003-06-12 | 963,00 | 1.307.700 | 977,00 | 960,00 | 965,00 | 00:00:00 | | 2003-06-13 | 967,50 | 1.291.900 | 970,00 | 960,00 | 961,00 | 00:00:00 | | 2003-06-16 | 994,00 | 2.516.800 | 1.000,00 | 962,50 | 968,00 | 00:00:00 | | 2003-06-17 | 1.003,00 | 1.793.000 | 1.006,00 | 994,00 | 998,50 | 00:00:00 | | 2003-06-18 | 998,00 | 885.600 | 1.002,00 | 988,00 | 1.000,00 | 00:00:00 | | 2003-06-19 | 987,50 | 1.702.300 | 1.010,50 | 987,50 | 1.002,00 | 00:00:00 | | 2003-06-20 | 1.018,00 | 2.640.000 | 1.021,00 | 978,00 | 978,00 | 00:00:00 | | 2003-06-23 | 1.005,00 | 988.900 | 1.019,00 | 1.001,50 | 1.018,00 | 00:00:00 | | 2003-06-24 | 1.010,00 | 1.419.300 | 1.012,00 | 1.001,00 | 1.012,00 | 00:00:00 | | 2003-06-25 | 1.017,50 | 664.500 | 1.017,50 | 1.005,50 | 1.005,50 | 00:00:00 | | 2003-06-26 | 1.029,00 | 1.522.500 | 1.029,50 | 1.005,50 | 1.005,50 | 00:00:00 | | 2003-06-27 | 1.027,00 | 1.119.700 | 1.034,00 | 1.010,50 | 1.034,00 | 00:00:00 | | 2003-06-30 | 1.026,50 | 1.073.500 | 1.043,50 | 1.021,50 | 1.023,00 | 00:00:00 | | 2003-07-01 | 1.007,00 | 1.049.100 | 1.035,00 | 1.007,00 | 1.020,00 | 00:00:00 | | 2003-07-02 | 1.010,00 | 1.229.800 | 1.025,00 | 1.004,00 | 1.012,00 | 00:00:00 | | 2003-07-03 | 1.028,00 | 2.514.300 | 1.031,50 | 1.015,00 | 1.015,00 | 00:00:00 | | 2003-07-04 | 1.021,00 | 1.193.100 | 1.030,00 | 1.014,50 | 1.028,50 | 00:00:00 | | 2003-07-07 | 1.035,50 | 1.521.000 | 1.038,50 | 1.018,00 | 1.025,00 | 00:00:00 | | 2003-07-08 | 1.063,00 | 1.400.400 | 1.063,00 | 1.033,00 | 1.038,00 | 00:00:00 | | 2003-07-09 | 1.075,00 | 1.853.800 | 1.086,00 | 1.048,50 | 1.063,00 | 00:00:00 | | 2003-07-10 | 1.065,00 | 1.151.100 | 1.073,50 | 1.058,00 | 1.072,00 | 00:00:00 | | 2003-07-11 | 1.063,00 | 861.400 | 1.077,00 | 1.057,50 | 1.057,50 | 00:00:00 | | 2003-07-14 | 1.108,50 | 2.375.600 | 1.109,00 | 1.063,50 | 1.063,50 | 00:00:00 | | 2003-07-15 | 1.092,00 | 1.802.800 | 1.104,50 | 1.085,00 | 1.097,00 | 00:00:00 | | 2003-07-16 | 1.084,00 | 1.928.400 | 1.105,00 | 1.069,00 | 1.102,50 | 00:00:00 | | 2003-07-17 | 1.077,00 | 1.373.900 | 1.087,00 | 1.057,50 | 1.072,50 | 00:00:00 | | 2003-07-18 | 1.086,00 | 629.400 | 1.087,00 | 1.068,00 | 1.072,50 | 00:00:00 | | 2003-07-21 | 1.087,00 | 806.500 | 1.093,00 | 1.082,00 | 1.082,00 | 00:00:00 | | 2003-07-22 | 1.120,00 | 2.342.700 | 1.126,50 | 1.088,00 | 1.088,00 | 00:00:00 | | 2003-07-23 | 1.154,00 | 3.055.100 | 1.157,00 | 1.123,00 | 1.126,00 | 00:00:00 | | 2003-07-24 | 1.146,00 | 1.673.900 | 1.166,50 | 1.138,00 | 1.159,00 | 00:00:00 | | 2003-07-25 | 1.155,50 | 800.400 | 1.157,00 | 1.138,00 | 1.145,50 | 00:00:00 | | 2003-07-28 | 1.140,00 | 882.300 | 1.160,00 | 1.138,50 | 1.155,50 | 00:00:00 | | 2003-07-29 | 1.147,00 | 1.514.300 | 1.147,00 | 1.131,50 | 1.147,00 | 00:00:00 | | 2003-07-30 | 1.137,50 | 1.216.700 | 1.147,50 | 1.129,00 | 1.140,00 | 00:00:00 | | 2003-07-31 | 1.135,50 | 1.458.600 | 1.139,00 | 1.128,00 | 1.132,00 | 00:00:00 | | 2003-08-01 | 1.130,50 | 1.023.200 | 1.137,50 | 1.125,50 | 1.127,50 | 00:00:00 | | 2003-08-04 | 1.129,50 | 927.500 | 1.139,00 | 1.123,00 | 1.126,00 | 00:00:00 | | 2003-08-05 | 1.110,50 | 1.708.000 | 1.130,00 | 1.105,50 | 1.130,00 | 00:00:00 | | 2003-08-06 | 1.103,00 | 1.231.100 | 1.111,50 | 1.092,00 | 1.105,50 | 00:00:00 | | 2003-08-07 | 1.085,00 | 1.621.700 | 1.110,00 | 1.075,00 | 1.108,00 | 00:00:00 | | 2003-08-08 | 1.100,00 | 916.400 | 1.111,00 | 1.085,50 | 1.085,50 | 00:00:00 | | 2003-08-11 | 1.105,50 | 770.300 | 1.110,00 | 1.091,00 | 1.098,50 | 00:00:00 | | 2003-08-12 | 1.104,00 | 542.200 | 1.108,50 | 1.097,00 | 1.097,00 | 00:00:00 | | 2003-08-13 | 1.104,00 | 1.153.900 | 1.120,00 | 1.100,00 | 1.102,50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
