XNAS
Datos históricos de Nexxen International Ltd.
Nexxen International Ltd. · NEXN
$8.95
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:20:04 UTC
- Variación en el periodo
- +10.77%
- Máximo
- US$11.30
- 13 de agosto de 2026
- Mínimo
- US$5.60
- 3 de febrero de 2026
- Volumen medio diario
- 0.39 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 9.08 | 9.09 | 8.85 | 8.95 | −1.21% | 238,297.516 |
| 8 oct 2026 | 8.92 | 9.06 | 8.84 | 9.06 | +1.23% | 334,623.856 |
| 7 oct 2026 | 8.68 | 8.95 | 8.60 | 8.95 | +2.64% | 332,931.438 |
| 6 oct 2026 | 8.75 | 8.77 | 8.63 | 8.72 | +0.23% | 253,330.272 |
| 5 oct 2026 | 8.78 | 8.91 | 8.65 | 8.70 | −1.25% | 402,463.872 |
| 2 oct 2026 | 9.08 | 9.13 | 8.67 | 8.81 | −2.87% | 365,686.538 |
| 1 oct 2026 | 9.01 | 9.18 | 8.83 | 9.07 | +0.78% | 604,648.618 |
| 30 sep 2026 | 8.93 | 9.02 | 8.66 | 9.00 | +0.78% | 578,127.919 |
| 29 sep 2026 | 8.93 | 8.93 | 8.61 | 8.93 | +1.71% | 360,386.519 |
| 28 sep 2026 | 8.66 | 8.79 | 8.50 | 8.78 | +0.92% | 447,715.505 |
| 25 sep 2026 | 8.83 | 8.92 | 8.69 | 8.70 | −2.03% | 263,924.761 |
| 24 sep 2026 | 8.63 | 8.90 | 8.51 | 8.88 | +2.90% | 382,350.764 |
| 23 sep 2026 | 8.82 | 8.82 | 8.56 | 8.63 | −2.82% | 299,434.442 |
| 22 sep 2026 | 9.00 | 9.10 | 8.72 | 8.88 | +0.11% | 328,036.93 |
| 21 sep 2026 | 8.78 | 8.90 | 8.64 | 8.87 | +1.84% | 412,664.405 |
| 18 sep 2026 | 8.98 | 8.98 | 8.65 | 8.71 | −3.01% | 642,938.003 |
| 17 sep 2026 | 9.20 | 9.20 | 8.97 | 8.98 | −1.75% | 350,142.752 |
| 16 sep 2026 | 9.21 | 9.28 | 8.99 | 9.14 | −1.19% | 378,491.11 |
| 15 sep 2026 | 9.34 | 9.35 | 9.06 | 9.25 | −1.18% | 556,151.108 |
| 14 sep 2026 | 9.27 | 9.43 | 9.17 | 9.36 | +2.18% | 741,722.526 |
| 11 sep 2026 | 9.28 | 9.36 | 9.10 | 9.16 | −0.43% | 303,399.69 |
| 10 sep 2026 | 9.14 | 9.27 | 9.10 | 9.20 | +0.33% | 319,387.646 |
| 9 sep 2026 | 9.37 | 9.44 | 9.10 | 9.17 | −2.34% | 495,110.911 |
| 8 sep 2026 | 9.49 | 9.52 | 9.22 | 9.39 | −1.78% | 416,084.881 |
| 4 sep 2026 | 9.61 | 9.61 | 9.43 | 9.56 | −0.52% | 516,019.958 |
| 3 sep 2026 | 9.99 | 10.10 | 9.53 | 9.61 | −2.44% | 362,633.896 |
| 2 sep 2026 | 9.62 | 9.89 | 9.50 | 9.85 | +2.60% | 598,023.186 |
| 1 sep 2026 | 9.74 | 9.74 | 9.51 | 9.60 | −1.54% | 633,403.831 |
| 31 ago 2026 | 10.24 | 10.24 | 9.69 | 9.75 | −4.69% | 387,076.067 |
| 28 ago 2026 | 10.14 | 10.35 | 9.72 | 10.23 | +1.09% | 419,301.113 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.