Mercados españoles cerrados

Nexstar Media Group, Inc. (NXST)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
164,30+2,65 (+1,64%)
Al cierre: 04:00PM EDT
164,30 0,00 (0,00%)
Después del cierre: 04:00PM EDT
Intervalo de fechas:
02 may 2023 - 02 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 may 2024164,46164,57161,96164,30164,30285.730
01 may 2024160,39163,91160,01161,65161,65316.900
30 abr 2024163,51163,51158,98160,06160,06226.000
29 abr 2024160,00165,70159,99164,75164,75225.300
26 abr 2024160,80162,00158,42158,92158,92250.900
25 abr 2024161,72162,66160,22160,98160,98181.700
24 abr 2024162,96164,56162,82164,11164,11210.800
23 abr 2024160,64164,45160,64163,11163,11265.200
22 abr 2024166,00166,00160,73161,01161,01348.100
19 abr 2024162,27165,51160,00165,25165,25188.200
18 abr 2024159,99163,97159,68161,96161,96216.300
17 abr 2024160,53161,40158,50158,87158,87210.400
16 abr 2024159,63160,23156,89159,05159,05197.500
15 abr 2024160,50162,79159,19159,87159,87269.100
12 abr 2024162,19162,75159,46159,78159,78255.200
11 abr 2024162,95164,91161,95163,16163,16230.500
10 abr 2024166,20166,20160,79162,95162,95268.400
09 abr 2024165,87169,27164,76169,07169,07204.600
08 abr 2024167,89169,51165,49165,83165,83196.200
05 abr 2024167,88169,32166,80167,46167,46196.900
04 abr 2024171,34173,28168,05168,26168,26159.600
03 abr 2024168,40170,35166,60169,88169,88198.300
02 abr 2024169,19170,93166,95167,98167,98207.500
01 abr 2024172,99172,99167,91170,13170,13230.900
28 mar 2024171,89173,34171,40172,29172,29166.400
27 mar 2024170,00172,23169,73171,89171,89221.100
26 mar 2024168,39169,36167,24168,74168,74198.500
25 mar 2024166,03168,54166,03167,16167,16202.000
22 mar 2024167,50167,62163,23164,76164,76299.600
21 mar 2024168,00168,63164,67167,51167,51299.300
20 mar 2024164,01167,42161,95166,82166,82327.600
19 mar 2024159,16165,16159,16164,05164,05373.800
18 mar 2024162,00162,48157,75159,45159,45502.100
15 mar 2024166,28168,66163,07163,46163,462.642.200
14 mar 2024168,95168,95163,92166,52166,52333.400
13 mar 2024165,35169,90165,35169,35169,35416.500
12 mar 2024166,11166,54164,44165,37165,37311.300
11 mar 2024162,17167,23162,17165,83165,83403.700
08 mar 2024162,86165,34161,86163,50163,50363.200
07 mar 2024161,50163,45161,27162,45162,45514.300
06 mar 2024161,99166,25160,13160,65160,65620.300
05 mar 2024155,50160,69154,82157,31157,31365.000
04 mar 2024163,67163,99155,79156,10156,10589.200
01 mar 2024166,87167,16162,64163,69163,69268.100
29 feb 2024165,63173,62165,63166,17166,17399.200
28 feb 2024160,00165,78159,54164,81164,81472.400
27 feb 2024161,72164,50161,04162,40162,40489.400
26 feb 2024162,94164,46160,48160,56160,56485.300
23 feb 2024169,56170,05162,78163,69163,69601.200
22 feb 2024170,19171,40168,99170,27170,27260.600
21 feb 2024169,10170,80166,59170,19170,19322.500
20 feb 2024171,88172,84168,36170,14170,14464.500
16 feb 2024172,27174,86171,66173,77173,77405.900
15 feb 2024170,05174,10170,05173,87173,87335.000
14 feb 2024167,04170,03164,53169,89169,89405.400
13 feb 2024162,93166,92160,64164,34164,34414.900
12 feb 2024163,80169,45163,74168,97168,97433.400
09 feb 2024161,30166,82161,27162,72162,72513.700
08 feb 2024158,13161,18154,17160,88160,88567.400
08 feb 20241.69 Dividendo
07 feb 2024173,26173,26155,23159,31157,62761.600
06 feb 2024171,08173,95171,08172,92171,09165.000
05 feb 2024174,66174,67170,91171,57169,75224.300
02 feb 2024177,43178,44175,46176,73174,86194.800
01 feb 2024179,02181,01172,86178,50176,61213.300
31 ene 2024180,23183,68177,65177,71175,82286.400
30 ene 2024179,33180,52178,53180,17178,26174.600
29 ene 2024179,40181,39178,75179,96178,05191.900
26 ene 2024178,32180,80177,59180,63178,71231.000
25 ene 2024174,92177,55174,49176,73174,86211.600
24 ene 2024176,70176,70171,30172,00170,18252.500
23 ene 2024178,76180,00173,50173,57171,73254.500
22 ene 2024173,90177,79173,90176,41174,54237.100
19 ene 2024168,43172,83166,58172,53170,70158.400
18 ene 2024168,97169,00166,72167,40165,62233.000
17 ene 2024166,47170,46165,59167,57165,79310.500
16 ene 2024170,82171,78168,54169,38167,58380.100
12 ene 2024172,79174,06170,82171,82170,00339.400
11 ene 2024171,34172,22168,36172,04170,21241.600
10 ene 2024172,32172,69169,14170,75168,94298.500
09 ene 2024170,67172,56169,89172,29170,46325.900
08 ene 2024160,84172,71159,84172,12170,29450.100
05 ene 2024157,80162,23157,54160,12158,42363.100
04 ene 2024157,40158,95155,75158,51156,83237.600
03 ene 2024157,53159,13155,80156,73155,07196.600
02 ene 2024156,12161,90154,98160,22158,52280.600
29 dic 2023158,31159,77154,82156,75155,09205.700
28 dic 2023156,74160,26156,74158,87157,18130.300
27 dic 2023158,71159,55156,52157,28155,61182.700
26 dic 2023156,34159,15155,00158,31156,63186.900
22 dic 2023160,18160,73155,40156,98155,31205.800
21 dic 2023157,10160,08155,22159,37157,68188.600
20 dic 2023159,54160,03155,41155,72154,07247.800
19 dic 2023157,25159,87157,25159,54157,85266.500
18 dic 2023155,89159,45155,21156,50154,84375.500
15 dic 2023156,89157,15151,52154,63152,991.184.400
14 dic 2023153,70162,06153,70157,88156,21815.600
13 dic 2023143,31152,10142,25151,44149,83477.400
12 dic 2023146,52146,52143,00143,93142,40298.200
11 dic 2023147,51147,51144,27146,39144,84242.600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...