|
 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 | | 2018-09-11 | 5.424,00 | 640.728 | 5.438,00 | 5.386,00 | 5.388,00 | 00:00:00 | | 2018-09-12 | 5.446,00 | 16.608 | 5.452,00 | 5.412,00 | 5.426,00 | 00:00:00 | | 2018-09-13 | 5.394,00 | 479.661 | 5.454,00 | 5.382,00 | 5.454,00 | 00:00:00 | | 2018-09-14 | 5.350,00 | 315.214 | 5.424,00 | 5.350,00 | 5.394,00 | 00:00:00 | | 2018-09-17 | 5.372,00 | 547.710 | 5.394,00 | 5.334,00 | 5.356,00 | 00:00:00 | | 2018-09-18 | 5.340,00 | 603.465 | 5.362,00 | 5.260,00 | 5.282,00 | 00:00:00 | | 2018-09-19 | 5.266,00 | 660.540 | 5.392,00 | 5.252,00 | 5.328,00 | 00:00:00 | | 2018-09-20 | 5.322,00 | 882.913 | 5.332,00 | 5.246,00 | 5.268,00 | 00:00:00 | | 2018-09-21 | 5.200,00 | 1.385.839 | 5.310,00 | 5.196,00 | 5.302,00 | 00:00:00 | | 2018-09-24 | 5.124,00 | 1.005.781 | 5.250,00 | 5.088,00 | 5.198,00 | 00:00:00 | | 2018-09-25 | 5.518,00 | 1.634.787 | 5.646,00 | 5.474,00 | 5.506,00 | 00:00:00 | | 2018-09-26 | 5.400,00 | 835.896 | 5.618,00 | 5.394,00 | 5.540,00 | 00:00:00 | | 2018-09-27 | 5.332,00 | 703.650 | 5.400,00 | 5.286,00 | 5.400,00 | 00:00:00 | | 2018-09-28 | 5.414,00 | 250.336 | 5.418,00 | 5.232,00 | 5.316,00 | 00:00:00 | | 2018-10-01 | 5.434,00 | 1.693.528 | 5.484,00 | 5.380,00 | 5.436,00 | 00:00:00 | | 2018-10-02 | 5.354,00 | 433.843 | 5.436,00 | 5.340,00 | 5.432,00 | 00:00:00 | | 2018-10-03 | 5.466,00 | 478.387 | 5.488,00 | 5.320,00 | 5.364,00 | 00:00:00 | | 2018-10-04 | 5.418,00 | 804.944 | 5.460,00 | 5.356,00 | 5.442,00 | 00:00:00 | | 2018-10-05 | 5.340,00 | 539.995 | 5.438,00 | 5.320,00 | 5.438,00 | 00:00:00 | | 2018-10-08 | 5.424,00 | 878.099 | 5.476,00 | 5.306,00 | 5.352,00 | 00:00:00 | | 2018-10-09 | 5.470,00 | 646.264 | 5.482,00 | 5.392,00 | 5.442,00 | 00:00:00 | | 2018-10-10 | 5.502,00 | 1.069.869 | 5.596,00 | 5.426,00 | 5.446,00 | 00:00:00 | | 2018-10-11 | 5.254,00 | 914.260 | 5.478,00 | 5.254,00 | 5.478,00 | 00:00:00 | | 2018-10-12 | 5.394,00 | 920.430 | 5.458,00 | 5.272,00 | 5.308,00 | 00:00:00 | | 2018-10-15 | 5.332,00 | 585.199 | 5.376,00 | 5.304,00 | 5.376,00 | 00:00:00 | | 2018-10-16 | 5.310,00 | 551.286 | 5.316,00 | 5.262,00 | 5.310,00 | 00:00:00 | | 2018-10-17 | 5.176,00 | 503.139 | 5.346,00 | 5.176,00 | 5.320,00 | 00:00:00 | | 2018-10-18 | 5.140,00 | 512.175 | 5.258,00 | 5.122,00 | 5.190,00 | 00:00:00 | | 2018-10-19 | 5.092,00 | 714.205 | 5.232,00 | 5.092,00 | 5.172,00 | 00:00:00 | | 2018-10-22 | 5.054,00 | 715.812 | 5.156,00 | 5.054,00 | 5.098,00 | 00:00:00 | | 2018-10-23 | 5.094,00 | 706.266 | 5.128,00 | 4.992,00 | 5.006,00 | 00:00:00 | | 2018-10-24 | 5.120,00 | 333.657 | 5.172,00 | 5.108,00 | 5.152,00 | 00:00:00 | | 2018-10-25 | 5.134,00 | 355.208 | 5.138,00 | 5.070,00 | 5.094,00 | 00:00:00 | | 2018-10-26 | 5.162,00 | 539.347 | 5.202,00 | 5.090,00 | 5.090,00 | 00:00:00 | | 2018-10-29 | 5.242,00 | 481.951 | 5.314,00 | 5.168,00 | 5.168,00 | 00:00:00 | | 2018-10-30 | 5.306,00 | 714.160 | 5.336,00 | 5.208,00 | 5.254,00 | 00:00:00 | | 2018-10-31 | 5.204,00 | 1.028.800 | 5.232,00 | 5.012,00 | 5.096,00 | 00:00:00 | | 2018-11-01 | 5.356,00 | 1.032.899 | 5.416,00 | 5.156,00 | 5.174,00 | 00:00:00 | | 2018-11-02 | 5.424,00 | 473.295 | 5.434,00 | 5.372,00 | 5.422,00 | 00:00:00 | | 2018-11-05 | 5.256,00 | 408.067 | 5.408,00 | 5.256,00 | 5.316,00 | 00:00:00 | | 2018-11-06 | 5.252,00 | 480.246 | 5.286,00 | 5.188,00 | 5.258,00 | 00:00:00 | | 2018-11-07 | 5.334,00 | 417.492 | 5.374,00 | 5.242,00 | 5.280,00 | 00:00:00 | | 2018-11-08 | 5.480,00 | 487.035 | 5.524,00 | 5.306,00 | 5.360,00 | 00:00:00 | | 2018-11-09 | 5.424,00 | 355.723 | 5.494,00 | 5.298,00 | 5.450,00 | 00:00:00 | | 2018-11-12 | 5.252,00 | 347.317 | 5.468,00 | 5.242,00 | 5.462,00 | 00:00:00 | | 2018-11-13 | 5.304,00 | 48.406 | 5.322,00 | 5.232,00 | 5.232,00 | 00:00:00 | | 2018-11-16 | 5.154,00 | 176.552 | 5.254,00 | 106,50 | 5.142,00 | 00:00:00 | | 2018-11-19 | 5.162,00 | 339.209 | 5.242,00 | 5.148,00 | 5.158,00 | 00:00:00 | | 2018-11-20 | 5.146,00 | 421.098 | 5.168,00 | 5.096,00 | 5.120,00 | 00:00:00 | | 2018-11-21 | 5.200,00 | 896.969 | 5.230,00 | 5.118,00 | 5.152,00 | 00:00:00 | | 2018-11-22 | 5.186,00 | 348.020 | 5.256,00 | 5.126,00 | 5.190,00 | 00:00:00 | | 2018-11-23 | 5.192,00 | 171.038 | 5.256,00 | 5.170,00 | 5.176,00 | 00:00:00 | | 2018-11-26 | 5.150,00 | 465.552 | 5.274,00 | 5.124,00 | 5.248,00 | 00:00:00 | | 2018-11-27 | 5.146,00 | 11.461 | 5.172,00 | 5.116,00 | 5.172,00 | 00:00:00 | | 2018-11-28 | 5.182,00 | 388.228 | 5.200,00 | 5.156,00 | 5.166,00 | 00:00:00 | | 2018-11-29 | 5.060,00 | 780.631 | 5.234,00 | 5.060,00 | 5.218,00 | 00:00:00 | | 2018-11-30 | 4.901,00 | 942.851 | 5.112,00 | 4.870,00 | 5.080,00 | 00:00:00 | | 2018-12-03 | 4.857,00 | 648.622 | 5.008,00 | 4.803,00 | 4.971,00 | 00:00:00 | | 2018-12-04 | 4.822,00 | 468.790 | 4.877,00 | 4.789,00 | 4.833,00 | 00:00:00 | | 2018-12-05 | 5.004,00 | 159.571 | 5.012,00 | 4.764,63 | 4.785,00 | 00:00:00 | | | << < 41 42 43 > >> |
|
