Mercados españoles cerrados

Nextracker Inc. (NXT)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
43,68+0,81 (+1,89%)
Al cierre: 04:00PM EDT
43,69 +0,01 (+0,02%)
Después del cierre: 05:06PM 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 202444,2944,4942,9943,6843,682.876.564
01 may 202442,9244,3942,5042,8742,873.492.400
30 abr 202443,3743,9842,6142,7942,792.120.500
29 abr 202444,1645,2143,8444,1144,112.329.200
26 abr 202442,4244,6542,1143,7643,762.319.600
25 abr 202443,0643,6842,0242,9842,982.943.200
24 abr 202444,6045,8643,1943,9143,912.791.600
23 abr 202444,0046,0843,5144,4244,422.590.100
22 abr 202444,3344,7343,3544,0044,002.224.500
19 abr 202444,2444,8343,4744,0044,005.035.500
18 abr 202444,9545,2644,1044,5344,533.415.600
17 abr 202443,9645,1543,5344,7644,763.987.600
16 abr 202444,4744,6143,0843,6943,694.551.700
15 abr 202447,1347,9044,6144,8344,834.276.800
12 abr 202449,8450,2646,9347,2047,204.247.800
11 abr 202449,5349,9748,7149,8249,823.002.800
10 abr 202449,9250,0148,3949,6249,623.238.700
09 abr 202450,8651,4550,0251,1951,191.949.700
08 abr 202450,2551,0749,8950,9950,992.703.300
05 abr 202450,0052,1249,5550,0550,053.104.500
04 abr 202452,3552,9550,3550,4850,482.654.700
03 abr 202451,9152,4850,7552,0752,072.757.400
02 abr 202453,7054,6551,7452,3452,344.302.400
01 abr 202457,2457,4056,0156,2056,202.022.500
28 mar 202458,1759,5255,8056,2756,273.355.000
27 mar 202457,3258,4856,5458,0258,023.094.000
26 mar 202459,0359,3156,6256,6756,672.311.700
25 mar 202458,8360,7758,0359,0059,002.346.800
22 mar 202457,8158,9557,2058,4758,471.578.800
21 mar 202458,2259,5258,1058,2758,273.292.900
20 mar 202457,0957,9956,1357,5857,583.620.800
19 mar 202458,5158,8656,4957,5257,524.514.700
18 mar 202459,9659,9658,0559,1659,164.267.700
15 mar 202458,5760,7058,3959,4959,497.273.600
14 mar 202460,8061,7558,6359,1059,104.054.400
13 mar 202459,5261,5959,3060,5460,543.869.100
12 mar 202459,6860,6259,2160,1560,153.034.600
11 mar 202460,2062,1459,6360,2060,202.756.000
08 mar 202460,0061,7258,8659,5759,572.795.700
07 mar 202458,8559,8558,2859,2859,282.362.000
06 mar 202457,8559,7456,7258,4858,483.379.100
05 mar 202456,7657,9056,5056,9156,912.141.900
04 mar 202457,5157,8855,9456,7656,762.305.700
01 mar 202456,5058,2855,5057,4057,403.597.300
29 feb 202459,2359,3655,7756,2456,243.702.300
28 feb 202459,5860,0658,3758,7158,712.375.300
27 feb 202460,1960,6559,0360,2660,262.005.100
26 feb 202458,0061,7757,8059,6259,622.599.000
23 feb 202457,7059,4557,4057,9457,943.498.600
22 feb 202458,3558,7656,8957,4857,482.724.300
21 feb 202457,7558,3956,5157,6057,603.244.700
20 feb 202459,4060,3858,6358,8858,882.369.100
16 feb 202459,8061,1059,5760,3160,312.080.200
15 feb 202461,2861,4559,2860,5560,553.480.300
14 feb 202459,1061,4258,6460,8960,893.452.200
13 feb 202457,5958,7256,2357,6457,643.745.800
12 feb 202458,2558,9857,5358,6058,602.825.800
09 feb 202457,5159,0757,2258,0758,072.021.600
08 feb 202456,1457,8455,4657,1257,124.066.500
07 feb 202457,0057,1854,7155,4255,423.630.200
06 feb 202455,9556,2553,8555,7655,763.885.000
05 feb 202456,6057,1655,2556,1656,167.463.100
02 feb 202455,8258,2954,1757,9957,996.070.300
01 feb 202451,9356,6651,6456,5056,5020.650.000
31 ene 202445,8046,4744,6245,2745,275.258.700
30 ene 202444,2545,4643,8045,2645,262.753.200
29 ene 202443,3145,0643,0845,0345,032.597.500
26 ene 202444,0144,6643,3743,5443,541.691.300
25 ene 202444,3544,5343,1543,6943,692.507.900
24 ene 202447,1647,3244,0344,2744,273.233.400
23 ene 202446,6047,6345,7345,8445,844.219.900
22 ene 202443,5346,0543,5345,4145,414.047.900
19 ene 202443,1944,3742,6843,5343,536.422.200
18 ene 202442,0143,7841,6042,9342,933.592.000
17 ene 202440,0542,2639,7541,8941,894.040.800
16 ene 202442,9443,6840,8741,1941,194.143.500
12 ene 202441,5942,5341,4742,1242,122.920.900
11 ene 202441,5142,3140,5741,2241,224.567.800
10 ene 202441,7242,4341,1242,1242,124.805.900
09 ene 202440,9943,7340,1142,0442,047.504.200
08 ene 202442,1043,2741,0041,3841,389.547.500
05 ene 202441,8543,4040,9041,9941,9923.135.200
04 ene 202446,3946,3941,9342,1242,129.287.000
03 ene 202446,2148,0145,3846,4146,4111.285.100
02 ene 202446,4349,7345,7947,4247,424.274.700
29 dic 202347,4547,5146,2046,8546,852.383.300
28 dic 202348,6249,2047,1947,4547,451.640.600
27 dic 202349,2149,3648,2048,7048,701.021.600
26 dic 202349,1549,6848,2948,7848,781.223.600
22 dic 202349,8249,8248,5349,2549,251.425.800
21 dic 202346,1349,5145,5349,3849,384.195.000
20 dic 202345,1646,2844,2545,1745,172.991.600
19 dic 202347,5047,6344,3345,3145,314.614.900
18 dic 202347,8148,7547,1047,4647,461.334.000
15 dic 202347,2248,2746,3647,8747,872.344.100
14 dic 202344,4547,5943,6946,7046,704.234.000
13 dic 202341,4643,3640,8543,1843,183.046.600
12 dic 202341,0441,9639,7241,8841,881.630.200
11 dic 202341,8341,8340,2240,9840,981.962.000
08 dic 202339,3539,9338,2539,9239,921.609.900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...