Mercados españoles cerrados en 1 hr 32 mins

Nexa Resources S.A. (NEXA)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
7,34+0,01 (+0,14%)
A partir del 09:30AM EDT. Mercado abierto.
Intervalo de fechas:
06 may 2023 - 06 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
06 may 20247,347,347,347,347,34224
03 may 2024------
02 may 20247,357,507,277,297,2926.700
01 may 20247,507,507,287,397,398800
30 abr 20247,357,357,137,297,2933.800
29 abr 20247,367,507,257,317,3112.500
26 abr 20247,417,497,257,407,4013.300
25 abr 20247,417,467,317,337,3312.500
24 abr 20247,187,407,187,397,3923.600
23 abr 20247,307,427,097,277,2737.700
22 abr 20247,307,517,267,337,3375.400
19 abr 20247,197,347,077,307,3013.700
18 abr 20247,197,257,007,237,2313.100
17 abr 20247,237,237,107,127,126100
16 abr 20247,027,167,007,127,1214.000
15 abr 20247,177,266,937,127,1234.700
12 abr 20247,137,427,137,227,2217.900
11 abr 20247,347,367,247,327,3228.000
10 abr 20247,247,497,247,407,4022.300
09 abr 20247,477,497,377,397,3930.600
08 abr 20247,417,437,377,397,3923.000
05 abr 20247,377,387,017,377,3722.500
04 abr 20247,337,437,307,357,3514.200
03 abr 20247,217,417,217,337,338900
02 abr 20247,147,307,037,277,2714.600
01 abr 20247,127,146,927,107,1015.900
28 mar 20247,167,307,087,167,1614.300
27 mar 20247,267,287,077,167,1646.200
26 mar 20247,497,497,267,267,265700
25 mar 20247,467,557,377,517,5155.900
22 mar 20247,627,627,357,507,5063.300
21 mar 20247,537,597,487,517,5144.800
20 mar 20247,307,557,257,487,48108.500
19 mar 20247,207,307,207,277,2728.800
18 mar 20247,247,247,207,207,2019.600
15 mar 20247,207,257,207,257,25152.400
14 mar 20247,177,237,137,237,2320.700
13 mar 20246,977,256,947,197,1957.200
12 mar 20246,816,976,816,976,9713.900
11 mar 20246,856,886,806,806,8044.300
08 mar 20246,926,936,886,906,9066.100
07 mar 20246,916,966,916,926,9254.700
06 mar 20246,936,996,926,926,9253.000
05 mar 20247,017,016,937,007,0042.700
04 mar 20247,007,016,887,017,0164.200
01 mar 20246,846,986,806,986,9840.900
29 feb 20246,806,826,726,806,8043.200
28 feb 20246,666,826,666,746,7461.700
27 feb 20246,776,806,696,756,7537.000
26 feb 20246,796,846,776,776,7755.200
23 feb 20246,846,946,836,866,8651.100
22 feb 20246,956,956,856,886,8839.200
21 feb 20246,786,896,786,826,8230.500
20 feb 20246,806,846,786,796,7949.700
16 feb 20246,706,856,706,776,7733.400
15 feb 20246,736,916,736,796,7930.500
14 feb 20246,746,816,716,746,7449.700
13 feb 20246,796,846,726,756,7548.400
12 feb 20246,836,966,836,886,8828.300
09 feb 20246,946,986,856,876,8745.900
08 feb 20247,057,056,937,007,0041.300
07 feb 20247,117,117,007,077,0731.900
06 feb 20247,077,126,937,057,0544.500
05 feb 20247,107,106,906,996,99120.600
02 feb 20247,137,197,107,187,1846.700
01 feb 20247,357,407,137,177,1765.500
31 ene 20246,997,356,927,317,31116.600
30 ene 20246,946,996,906,996,9956.900
29 ene 20246,877,046,766,996,99103.200
26 ene 20247,007,006,957,007,0044.600
25 ene 20246,956,996,946,986,9833.700
24 ene 20246,986,986,816,886,8857.200
23 ene 20246,746,886,746,856,8513.800
22 ene 20246,526,736,506,696,6931.600
19 ene 20246,746,876,586,586,5819.100
18 ene 20246,956,956,696,796,7917.900
17 ene 20246,856,916,796,886,8819.700
16 ene 20247,027,086,906,966,9635.100
12 ene 20247,057,096,836,986,9836.400
11 ene 20246,817,006,646,976,9722.200
10 ene 20246,876,926,866,926,9213.700
09 ene 20246,906,906,676,876,8714.500
08 ene 20246,877,006,846,896,8911.700
05 ene 20246,906,976,826,926,9213.200
04 ene 20247,007,006,896,966,9622.800
03 ene 20246,857,006,836,956,9539.700
02 ene 20246,987,146,976,986,9821.900
29 dic 20237,047,176,957,147,1467.900
28 dic 20237,007,096,956,956,9550.500
27 dic 20237,027,096,926,986,9885.600
26 dic 20236,917,106,917,047,0425.600
22 dic 20236,927,046,917,007,0031.300
21 dic 20236,556,866,556,866,8632.800
20 dic 20236,506,606,446,506,5057.400
19 dic 20236,416,666,416,636,6320.300
18 dic 20236,326,386,166,346,3439.800
15 dic 20236,146,336,146,326,32209.900
14 dic 20236,016,285,996,196,1980.600
13 dic 20235,856,035,686,016,01107.700
12 dic 20235,805,925,725,745,74102.800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...