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 2024-05-22
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2018-05-185.768,00758.6635.820,005.736,005.810,0000:00:00
2018-05-215.874,00549.1835.902,005.776,005.776,0000:00:00
2018-05-225.826,00664.3905.888,005.784,005.872,0000:00:00
2018-05-235.828,00964.6655.912,005.794,005.810,0000:00:00
2018-05-245.832,00691.1145.900,005.788,005.846,0000:00:00
2018-05-255.862,00655.2555.892,005.816,005.882,0000:00:00
2018-05-295.762,00846.4215.854,005.758,005.830,0000:00:00
2018-05-305.828,00716.6105.858,005.758,005.774,0000:00:00
2018-05-315.800,001.363.2775.870,005.788,005.828,0000:00:00
2018-06-015.830,00157.8145.858,005.800,005.830,0000:00:00
2018-06-045.836,00881.5665.870,005.802,005.802,0000:00:00
2018-06-055.916,00862.9545.936,005.862,005.868,0000:00:00
2018-06-066.032,00778.7766.040,005.908,005.920,0000:00:00
2018-06-076.010,001.236.2836.096,005.978,006.050,0000:00:00
2018-06-086.054,00462.4946.068,005.964,006.000,0000:00:00
2018-06-116.120,00654.2556.136,006.038,006.084,0000:00:00
2018-06-126.202,00836.4716.202,006.104,006.144,0000:00:00
2018-06-136.192,00568.6776.210,006.132,006.206,0000:00:00
2018-06-146.194,001.278.8116.208,006.130,006.150,0000:00:00
2018-06-156.126,001.260.7866.202,006.100,006.200,0000:00:00
2018-06-186.084,00624.2556.126,006.026,006.116,0000:00:00
2018-06-195.992,00705.0606.070,005.976,006.010,0000:00:00
2018-06-205.862,001.038.2456.030,005.820,006.028,0000:00:00
2018-06-215.936,00688.9495.984,005.850,005.900,0000:00:00
2018-06-226.010,00418.3026.026,005.938,005.950,0000:00:00
2018-06-255.962,00442.8156.022,005.936,005.984,0000:00:00
2018-06-266.106,002.339.2166.140,005.940,005.978,0000:00:00
2018-06-276.068,00644.8936.154,006.056,006.112,0000:00:00
2018-06-286.082,00468.2106.126,006.034,006.060,0000:00:00
2018-06-296.050,00710.4226.114,006.028,006.110,0000:00:00
2018-07-025.980,00679.2096.036,005.950,006.014,0000:00:00
2018-07-035.992,00853.6116.022,005.968,006.004,0000:00:00
2018-07-045.946,00548.5765.980,005.912,005.976,0000:00:00
2018-07-055.840,00874.2245.900,005.804,005.872,0000:00:00
2018-07-065.800,00792.6305.846,005.754,005.846,0000:00:00
2018-07-095.904,00722.7135.958,005.800,005.818,0000:00:00
2018-07-105.980,00911.2056.018,005.894,005.912,0000:00:00
2018-07-116.050,00805.8136.118,005.998,006.000,0000:00:00
2018-07-126.048,00518.4696.062,006.002,006.048,0000:00:00
2018-07-136.106,00707.2586.224,006.068,006.078,0000:00:00
2018-07-166.038,00400.9006.118,005.978,006.118,0000:00:00
2018-07-176.136,00473.9006.136,006.018,006.040,0000:00:00
2018-07-186.128,00459.2606.202,006.106,006.164,0000:00:00
2018-07-196.130,00763.4356.188,006.088,006.104,0000:00:00
2018-07-206.050,00533.5306.148,006.050,006.130,0000:00:00
2018-07-235.970,00584.8946.042,005.970,006.040,0000:00:00
2018-07-245.926,00619.1786.012,005.914,005.992,0000:00:00
2018-07-255.944,00513.5526.022,005.920,005.942,0000:00:00
2018-07-265.892,00436.8465.954,005.882,005.932,0000:00:00
2018-07-275.868,00530.7335.942,005.860,005.890,0000:00:00
2018-07-305.860,001.419.7525.892,005.806,005.844,0000:00:00
2018-07-315.936,001.388.8635.974,005.866,005.880,0000:00:00
2018-08-015.512,002.290.9065.632,005.466,005.580,0000:00:00
2018-08-025.534,00972.8745.604,005.482,005.482,0000:00:00
2018-08-035.662,00704.0945.668,005.486,005.556,0000:00:00
2018-08-065.696,00555.6825.720,005.640,005.670,0000:00:00
2018-08-075.622,00619.2645.726,005.622,005.700,0000:00:00
2018-08-085.678,00315.3105.706,005.620,005.620,0000:00:00
2018-08-095.744,00429.8315.762,005.686,005.700,0000:00:00
2018-08-105.668,00470.3185.746,005.660,005.738,0000:00:00
2018-08-135.568,00494.5745.678,005.548,005.650,0000:00:00
2018-08-145.542,00434.8485.600,005.542,005.580,0000:00:00
2018-08-155.464,00416.9245.598,005.458,005.570,0000:00:00
2018-08-165.524,00427.1625.554,005.452,005.468,0000:00:00
2018-08-175.460,00457.7115.546,005.446,005.514,0000:00:00
2018-08-205.460,00346.2625.494,005.428,005.442,0000:00:00
2018-08-215.434,00370.8855.480,005.408,005.450,0000:00:00
2018-08-225.454,00296.2295.472,005.422,005.434,0000:00:00
2018-08-235.432,00459.1755.534,005.432,005.466,0000:00:00
2018-08-245.470,00407.5905.484,005.402,005.402,0000:00:00
2018-08-285.542,00601.1295.554,005.486,005.508,0000:00:00
2018-08-295.532,00462.9885.572,005.464,005.554,0000:00:00
2018-08-305.494,00367.7305.542,005.474,005.512,0000:00:00
2018-08-315.500,00523.2655.546,005.472,005.504,0000:00:00
2018-09-035.548,00335.3765.610,005.496,005.508,0000:00:00
2018-09-045.454,00441.8435.580,005.424,005.556,0000:00:00
2018-09-055.480,00429.2295.492,005.408,005.430,0000:00:00
2018-09-065.490,00609.9215.524,005.450,005.474,0000:00:00
2018-09-075.448,00508.0815.496,005.420,005.480,0000:00:00
2018-09-105.404,00489.7735.494,005.364,005.494,0000:00:00
2018-09-115.424,00640.7285.438,005.386,005.388,0000:00:00
Filtrar el histórico: desde / / hasta / /
<< < 41 42 43 > >> 

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