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
2004-11-031.700,00897.0001.703,001.685,001.698,0000:00:00
2004-11-041.698,00860.6001.701,001.690,001.699,0000:00:00
2004-11-051.686,001.052.7001.712,001.680,001.712,0000:00:00
2004-11-081.685,00531.7001.691,001.681,001.686,0000:00:00
2004-11-091.684,001.320.3001.692,001.681,001.685,0000:00:00
2004-11-101.689,002.098.0001.694,001.679,001.690,0000:00:00
2004-11-111.695,001.039.2001.697,001.679,001.695,0000:00:00
2004-11-121.691,00938.7001.700,001.689,001.690,0000:00:00
2004-11-151.680,001.742.0001.691,001.657,001.687,0000:00:00
2004-11-161.661,002.195.1001.664,001.645,001.663,0000:00:00
2004-11-171.651,001.952.5001.673,001.639,001.661,0000:00:00
2004-11-181.643,002.065.6001.653,001.632,001.647,0000:00:00
2004-11-191.625,00840.1001.642,001.624,001.634,0000:00:00
2004-11-221.627,00945.2001.636,001.614,001.614,0000:00:00
2004-11-231.639,001.136.0001.646,001.626,001.626,0000:00:00
2004-11-241.620,001.853.0001.634,001.608,001.632,0000:00:00
2004-11-251.633,001.044.5001.638,001.609,001.620,0000:00:00
2004-11-261.622,00666.5001.629,001.611,001.629,0000:00:00
2004-11-291.619,00833.2001.627,001.614,001.615,0000:00:00
2004-11-301.604,001.255.9001.621,001.598,001.615,0000:00:00
2004-12-011.636,001.308.4001.641,001.596,001.596,0000:00:00
2004-12-021.649,00930.2001.652,001.638,001.647,0000:00:00
2004-12-031.655,00639.9001.658,001.639,001.647,0000:00:00
2004-12-061.645,00887.6001.652,001.636,001.652,0000:00:00
2004-12-071.637,00779.3001.644,001.632,001.632,0000:00:00
2004-12-081.636,00737.6001.639,001.622,001.635,0000:00:00
2004-12-091.630,00688.4001.652,001.628,001.643,0000:00:00
2004-12-101.597,002.616.1001.643,001.593,001.632,0000:00:00
2004-12-131.609,001.517.6001.613,001.587,001.601,0000:00:00
2004-12-141.607,00860.8001.620,001.603,001.609,0000:00:00
2004-12-151.605,00708.8001.615,001.603,001.607,0000:00:00
2004-12-161.645,001.849.8001.650,001.607,001.607,0000:00:00
2004-12-171.639,001.076.6001.654,001.620,001.645,0000:00:00
2004-12-201.640,00381.6001.645,001.628,001.639,0000:00:00
2004-12-211.644,00700.1001.648,001.635,001.648,0000:00:00
2004-12-221.660,00826.6001.663,001.646,001.646,0000:00:00
2004-12-231.659,00594.5001.664,001.653,001.653,0000:00:00
2004-12-241.650,00162.1001.655,001.645,001.649,0000:00:00
2004-12-271.650,0001.650,001.650,001.650,0000:00:00
2004-12-281.650,0001.650,001.650,001.650,0000:00:00
2004-12-291.647,00586.0001.650,001.610,001.636,0000:00:00
2004-12-301.646,00410.5001.650,001.642,001.650,0000:00:00
2004-12-311.650,00322.8001.658,001.645,001.651,0000:00:00
2005-01-031.650,0001.650,001.650,001.650,0000:00:00
2005-01-041.681,002.552.7001.697,001.647,001.647,0000:00:00
2005-01-051.627,005.009.7001.642,001.623,001.633,0000:00:00
2005-01-061.632,002.001.2001.641,001.620,001.630,0000:00:00
2005-01-071.626,002.358.4001.635,001.620,001.630,0000:00:00
2005-01-101.603,001.263.3001.623,001.598,001.619,0000:00:00
2005-01-111.600,002.259.4001.608,001.576,001.608,0000:00:00
2005-01-121.605,001.071.9001.616,001.599,001.606,0000:00:00
2005-01-131.622,00633.6001.622,001.601,001.617,0000:00:00
2005-01-141.627,00740.4001.631,001.604,001.618,0000:00:00
2005-01-171.628,00571.8001.638,001.621,001.638,0000:00:00
2005-01-181.611,00844.8001.628,001.602,001.618,0000:00:00
2005-01-191.626,00689.1001.632,001.603,001.621,0000:00:00
2005-01-201.614,001.055.0001.627,001.603,001.627,0000:00:00
2005-01-211.620,00584.4001.624,001.608,001.617,0000:00:00
2005-01-241.622,00722.3001.626,001.606,001.620,0000:00:00
2005-01-251.625,00498.3001.632,001.615,001.615,0000:00:00
2005-01-261.617,001.179.5001.637,001.612,001.625,0000:00:00
2005-01-271.601,001.702.0001.608,001.590,001.605,0000:00:00
2005-01-281.592,001.339.8001.606,001.592,001.597,0000:00:00
2005-01-311.571,002.543.4001.600,001.569,001.593,0000:00:00
2005-02-011.592,002.705.1001.598,001.574,001.575,0000:00:00
2005-02-021.590,001.325.1001.595,001.573,001.592,0000:00:00
2005-02-031.604,00934.8001.609,001.598,001.587,0000:00:00
2005-02-041.603,001.643.4001.608,001.591,001.608,0000:00:00
2005-02-071.604,00820.1001.613,001.600,001.611,0000:00:00
2005-02-081.585,001.868.3001.604,001.580,001.604,0000:00:00
2005-02-091.574,00956.1001.590,001.573,001.588,0000:00:00
2005-02-101.572,001.330.2001.589,001.565,001.574,0000:00:00
2005-02-111.582,00680.8001.595,001.570,001.575,0000:00:00
2005-02-141.576,00400.0001.588,001.571,001.588,0000:00:00
2005-02-151.573,00646.3001.583,001.564,001.574,0000:00:00
2005-02-161.574,00888.7001.580,001.571,001.573,0000:00:00
2005-02-171.571,00869.5001.575,001.565,001.574,0000:00:00
2005-02-181.574,00772.8001.575,001.565,001.571,0000:00:00
2005-02-211.570,001.211.7001.575,001.564,001.570,0000:00:00
2005-02-221.570,001.236.5001.580,001.558,001.569,0000:00:00
2005-02-231.577,001.900.4001.580,001.556,001.563,0000:00:00
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