Última Hora:          Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 
Subida de +182,000 (+1,040%) NEXT - [Ticker: NXT.L]Gráfico NEXT  Noticias NEXT  Descargar Históricos de Metastock NEXT y Otros  Análisis Técnico NEXT  
Última Transacción5.004,000Hora de Cotización2018-12-05 - 00:00:00
Variación+182,000 (+1,040%)Rango 52 Semanas[0,000 - 0,000]
Máximo5.012,000Mínimo4.764,632
Volumen159.571Volumen Medio (3m)0
Demanda / Oferta4.450,000 x 86.800 - 4.550,000 x 18.000Yield
Cierre Anterior4.822,000PER0,00%
Apertura4.785,000EPS0,00
Fecha Ex-DividendoFecha Dividendo
Capitalización Bursátil0 Objetivo Estimado 1 Año0,000
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
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2008-11-041.125,004.175.5001.160,001.070,001.096,0000:00:00
2008-11-051.189,008.171.1001.197,001.082,001.124,0000:00:00
2008-11-061.132,006.273.3001.225,001.109,001.161,0000:00:00
2008-11-071.166,003.764.7001.203,001.132,001.133,0000:00:00
2008-11-101.120,001.994.2001.200,001.109,001.200,0000:00:00
2008-11-111.111,002.087.3001.135,001.097,001.100,0000:00:00
2008-11-121.052,002.162.7001.138,001.043,001.124,0000:00:00
2008-11-131.000,003.680.9001.080,00994,001.034,0000:00:00
2008-11-14981,003.634.9001.057,00969,501.048,0000:00:00
2008-11-17945,003.188.2001.000,00938,00972,5000:00:00
2008-11-18940,002.624.700961,00879,00941,5000:00:00
2008-11-19930,002.901.300972,00921,00945,0000:00:00
2008-11-20970,006.643.300979,50903,50903,5000:00:00
2008-11-21970,504.148.2001.009,00953,00983,5000:00:00
2008-11-241.067,003.588.9001.069,00975,50998,0000:00:00
2008-11-251.036,002.894.6001.069,001.031,001.063,0000:00:00
2008-11-261.034,002.270.2001.056,00991,001.007,0000:00:00
2008-11-271.073,001.918.3001.083,001.027,001.054,0000:00:00
2008-11-281.108,002.028.4001.112,001.056,001.066,0000:00:00
2008-12-011.003,001.975.1001.108,00998,001.108,0000:00:00
2008-12-021.034,002.634.0001.046,00952,50973,0000:00:00
2008-12-031.013,002.530.2001.055,00982,501.043,0000:00:00
2008-12-041.058,002.663.0001.078,00990,001.002,0000:00:00
2008-12-05991,502.450.7001.061,00981,501.045,0000:00:00
2008-12-081.087,002.368.6001.094,001.028,001.069,0000:00:00
2008-12-091.124,002.594.3001.139,001.050,001.072,0000:00:00
2008-12-101.080,002.900.5001.135,001.040,001.135,0000:00:00
2008-12-111.085,001.554.7001.103,001.055,001.085,0000:00:00
2008-12-121.035,002.360.4001.068,001.024,001.047,0000:00:00
2008-12-151.023,001.521.6001.053,001.018,001.040,0000:00:00
2008-12-161.068,001.844.2001.072,001.009,001.031,0000:00:00
2008-12-171.112,002.529.3001.112,001.059,001.080,0000:00:00
2008-12-181.112,001.614.8001.118,001.087,001.111,0000:00:00
2008-12-191.110,001.639.4001.125,001.080,001.101,0000:00:00
2008-12-221.098,001.398.0001.107,001.071,001.104,0000:00:00
2008-12-231.080,001.242.4001.098,001.073,001.087,0000:00:00
2008-12-241.084,00183.6001.111,001.055,001.105,0000:00:00
2008-12-291.099,00708.9001.102,001.074,001.091,0000:00:00
2008-12-301.093,00670.2001.115,001.079,001.115,0000:00:00
2008-12-311.081,00264.2001.099,001.065,001.075,0000:00:00
2009-01-021.109,00812.2001.109,001.079,001.079,0000:00:00
2009-01-051.091,001.742.7001.137,001.085,001.114,0000:00:00
2009-01-061.227,007.179.2001.261,001.115,001.125,0000:00:00
2009-01-071.203,002.989.6001.239,001.193,001.235,0000:00:00
2009-01-081.189,003.614.5001.225,001.148,001.198,0000:00:00
2009-01-091.198,002.731.8001.229,001.175,001.197,0000:00:00
2009-01-121.167,001.635.9001.194,001.158,001.194,0000:00:00
2009-01-131.189,003.161.9001.194,001.145,001.159,0000:00:00
2009-01-141.186,002.848.5001.201,001.154,001.201,0000:00:00
2009-01-151.144,006.186.5001.189,001.107,001.178,0000:00:00
2009-01-161.173,002.091.2001.204,001.154,001.169,0000:00:00
2009-01-191.200,002.463.1001.208,001.179,001.200,0000:00:00
2009-01-201.130,004.168.1001.225,001.111,001.205,0000:00:00
2009-01-211.102,005.063.6001.143,001.070,001.111,0000:00:00
2009-01-221.098,002.352.4001.137,001.067,001.128,0000:00:00
2009-01-231.097,004.242.7001.119,001.065,001.094,0000:00:00
2009-01-261.104,001.885.8001.122,001.070,001.098,0000:00:00
2009-01-271.132,001.833.9001.138,001.077,001.107,0000:00:00
2009-01-281.198,002.645.2001.200,001.149,001.153,0000:00:00
2009-01-291.164,003.130.4001.203,001.151,001.189,0000:00:00
2009-01-301.177,001.977.6001.197,001.136,001.157,0000:00:00
2009-02-021.122,002.550.9001.165,001.109,001.165,0000:00:00
2009-02-031.134,001.542.7001.144,001.107,001.127,0000:00:00
2009-02-041.164,002.068.0001.181,001.138,001.147,0000:00:00
2009-02-051.168,001.745.5001.181,001.140,001.148,0000:00:00
2009-02-061.218,003.064.0001.229,001.174,001.184,0000:00:00
2009-02-091.224,001.919.8001.235,001.185,001.214,0000:00:00
2009-02-101.173,002.011.5001.220,001.172,001.208,0000:00:00
2009-02-111.195,001.231.3001.200,001.155,001.159,0000:00:00
2009-02-121.186,001.451.4001.192,001.168,001.186,0000:00:00
2009-02-131.223,002.394.4001.240,001.192,001.193,0000:00:00
2009-02-161.189,00882.2001.219,001.184,001.213,0000:00:00
2009-02-171.130,002.782.5001.185,001.120,001.183,0000:00:00
2009-02-181.113,002.027.3001.140,001.099,001.140,0000:00:00
2009-02-191.139,002.562.3001.146,001.100,001.126,0000:00:00
2009-02-201.105,001.926.0001.147,001.092,001.121,0000:00:00
2009-02-231.092,001.305.5001.132,001.083,001.124,0000:00:00
2009-02-241.088,002.874.6001.097,001.039,001.075,0000:00:00
2009-02-251.143,002.926.5001.153,001.100,001.110,0000:00:00
2009-02-261.190,003.416.1001.217,001.159,001.170,0000:00:00
2009-02-271.169,002.877.9001.195,001.133,001.167,0000:00:00
Filtrar el histórico: desde / / hasta / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 

Anchura de la Página:

 Imagen de Fondo:

Copyright@2009-2024 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters