Mercados españoles cerrados

NexGen Energy Ltd. (NXE)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
7,77+0,08 (+1,04%)
Al cierre: 04:00PM EDT
7,74 -0,03 (-0,39%)
Después del cierre: 05:30PM EDT
Intervalo de fechas:
28 mar 2023 - 28 mar 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 mar 20247,707,947,687,777,774.818.475
27 mar 20247,607,697,517,697,693.189.400
26 mar 20247,677,727,467,597,594.278.600
25 mar 20247,787,967,577,627,624.226.500
22 mar 20247,717,847,637,747,742.763.800
21 mar 20247,717,777,577,747,745.081.500
20 mar 20247,327,667,227,607,603.947.300
19 mar 20247,327,467,207,327,324.192.000
18 mar 20247,467,557,297,447,444.659.200
15 mar 20247,207,707,187,437,4310.418.100
14 mar 20247,147,286,987,187,185.846.600
13 mar 20247,507,827,117,187,1810.438.700
12 mar 20247,357,647,217,457,456.835.100
11 mar 20247,357,447,257,377,375.471.100
08 mar 20248,098,167,227,357,3510.160.500
07 mar 20247,618,087,618,068,067.828.100
06 mar 20247,637,827,637,647,644.253.700
05 mar 20247,607,737,507,587,584.055.900
04 mar 20247,807,897,557,587,584.868.100
01 mar 20247,067,927,007,727,7214.411.200
29 feb 20247,057,236,907,057,059.352.200
28 feb 20247,207,246,946,966,966.876.600
27 feb 20247,007,326,967,247,245.808.500
26 feb 20246,777,086,706,986,984.441.600
23 feb 20246,927,006,766,836,835.555.200
22 feb 20247,147,146,866,946,945.990.400
21 feb 20246,907,136,787,057,054.697.800
20 feb 20247,407,456,946,996,996.942.200
16 feb 20247,507,627,437,437,434.236.900
15 feb 20247,427,557,427,487,483.962.600
14 feb 20247,477,597,387,457,454.841.600
13 feb 20247,557,667,377,457,457.874.300
12 feb 20247,617,727,527,647,645.583.400
09 feb 20247,707,917,517,607,608.162.100
08 feb 20247,968,027,607,707,7010.859.200
07 feb 20247,848,077,727,937,937.430.200
06 feb 20247,958,017,797,847,844.159.900
05 feb 20248,118,127,777,907,905.224.800
02 feb 20248,168,318,068,128,125.009.700
01 feb 20248,048,287,918,258,2513.260.700
31 ene 20247,757,807,567,647,648.002.600
30 ene 20247,357,857,357,747,7410.293.100
29 ene 20247,367,497,197,417,414.945.000
26 ene 20247,297,397,137,367,364.432.300
25 ene 20247,437,447,247,317,316.257.400
24 ene 20247,647,687,417,417,414.773.900
23 ene 20247,337,627,317,557,555.775.600
22 ene 20247,597,647,317,347,345.386.200
19 ene 20247,737,767,417,607,605.724.600
18 ene 20247,767,827,547,717,716.727.300
17 ene 20247,607,797,527,677,676.951.500
16 ene 20247,908,087,707,807,8014.004.500
12 ene 20247,447,847,377,847,8417.351.800
11 ene 20247,087,136,827,057,056.457.300
10 ene 20247,127,247,027,057,057.064.000
09 ene 20246,557,186,537,057,058.139.400
08 ene 20246,706,756,516,636,636.160.600
05 ene 20246,776,896,706,736,734.074.500
04 ene 20246,696,836,646,766,763.219.100
03 ene 20246,736,776,586,656,653.849.800
02 ene 20247,087,096,756,786,785.341.400
29 dic 20236,877,076,857,007,004.135.000
28 dic 20236,876,956,726,836,833.352.900
27 dic 20236,997,076,926,936,933.137.500
26 dic 20236,977,036,866,996,991.148.600
22 dic 20236,917,186,826,926,928.335.400
21 dic 20236,716,936,686,896,898.174.400
20 dic 20236,636,836,586,646,646.595.300
19 dic 20236,926,926,606,656,6510.006.100
18 dic 20236,887,126,876,926,923.955.400
15 dic 20236,987,046,746,806,805.417.000
14 dic 20236,696,976,576,956,957.597.500
13 dic 20236,866,866,446,686,687.520.100
12 dic 20236,896,906,626,816,817.038.600
11 dic 20236,856,926,736,916,916.366.500
08 dic 20236,636,906,586,876,875.204.900
07 dic 20236,536,666,436,616,612.957.900
06 dic 20236,556,746,476,516,514.707.900
05 dic 20236,736,746,616,616,613.507.100
04 dic 20236,566,766,566,696,695.060.700
01 dic 20236,556,686,466,466,463.632.700
30 nov 20236,306,596,256,546,545.355.200
29 nov 20236,626,626,326,336,335.759.200
28 nov 20236,766,816,536,606,605.241.700
27 nov 20236,606,806,586,766,768.999.200
24 nov 20236,636,826,626,656,652.275.100
22 nov 20236,526,576,396,556,552.825.200
21 nov 20236,576,626,406,526,523.442.600
20 nov 20236,446,576,386,556,555.980.400
17 nov 20236,236,416,226,386,389.334.400
16 nov 20236,056,195,976,176,175.858.100
15 nov 20236,156,176,036,066,063.674.400
14 nov 20236,256,316,036,136,136.236.500
13 nov 20236,026,256,016,146,147.988.700
10 nov 20236,146,215,875,995,995.263.400
09 nov 20235,886,305,876,166,166.070.000
08 nov 20235,845,875,645,745,744.547.400
07 nov 20235,755,905,665,835,833.382.600
06 nov 20236,056,065,785,795,795.415.400
03 nov 20236,206,225,945,995,995.278.100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...