XNAS
Datos históricos de Newmark Group, Inc.
Newmark Group, Inc. · NMRK
$12.12
▼ -0.01 (-0.04%)
Última operación · 10/10/2026, 22:40:58 UTC
- Variación en el periodo
- −30.42%
- Máximo
- US$19.84
- 24 de octubre de 2025
- Mínimo
- US$11.90
- 7 de octubre de 2026
- Volumen medio diario
- 1.46 M
Del 13 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 | 12.49 | 12.67 | 12.05 | 12.12 | −3.19% | 1.55 M |
| 8 oct 2026 | 12.04 | 12.56 | 12.00 | 12.52 | +2.67% | 1.82 M |
| 7 oct 2026 | 12.43 | 12.53 | 11.90 | 12.20 | −3.14% | 1.65 M |
| 6 oct 2026 | 12.68 | 12.83 | 12.54 | 12.59 | +0.08% | 1.46 M |
| 5 oct 2026 | 12.59 | 12.73 | 12.48 | 12.58 | −0.55% | 1.31 M |
| 2 oct 2026 | 12.99 | 13.16 | 12.61 | 12.65 | 0.00% | 1.86 M |
| 1 oct 2026 | 12.26 | 12.79 | 12.20 | 12.65 | +3.18% | 2.62 M |
| 30 sep 2026 | 12.55 | 12.55 | 12.15 | 12.26 | −1.68% | 2.36 M |
| 29 sep 2026 | 12.48 | 12.69 | 12.37 | 12.47 | −0.16% | 1.72 M |
| 28 sep 2026 | 12.85 | 12.95 | 12.43 | 12.49 | −4.36% | 2.16 M |
| 25 sep 2026 | 13.11 | 13.35 | 13.02 | 13.06 | −0.31% | 2.51 M |
| 24 sep 2026 | 13.13 | 13.40 | 12.96 | 13.10 | −0.23% | 2.19 M |
| 23 sep 2026 | 13.86 | 13.86 | 13.10 | 13.13 | −5.81% | 1.86 M |
| 22 sep 2026 | 14.12 | 14.41 | 13.84 | 13.94 | −0.21% | 2.35 M |
| 21 sep 2026 | 13.93 | 14.08 | 13.85 | 13.97 | +0.22% | 2.51 M |
| 18 sep 2026 | 13.68 | 13.94 | 13.57 | 13.94 | +0.76% | 6.18 M |
| 17 sep 2026 | 14.45 | 14.50 | 13.74 | 13.84 | −2.50% | 3.23 M |
| 16 sep 2026 | 14.45 | 14.45 | 13.96 | 14.19 | −0.42% | 1.71 M |
| 15 sep 2026 | 14.24 | 14.33 | 14.06 | 14.25 | +0.35% | 1.38 M |
| 14 sep 2026 | 14.43 | 14.54 | 14.12 | 14.20 | −1.53% | 1.95 M |
| 11 sep 2026 | 14.38 | 14.51 | 14.19 | 14.42 | +1.76% | 1.28 M |
| 10 sep 2026 | 14.43 | 14.49 | 14.09 | 14.17 | −3.28% | 906,544.383 |
| 9 sep 2026 | 14.77 | 14.89 | 14.57 | 14.65 | −1.21% | 1.13 M |
| 8 sep 2026 | 15.07 | 15.07 | 14.69 | 14.83 | −2.75% | 1.5 M |
| 4 sep 2026 | 14.80 | 15.34 | 14.58 | 15.25 | +2.25% | 2.34 M |
| 3 sep 2026 | 14.81 | 15.19 | 14.69 | 14.92 | +2.86% | 1.65 M |
| 2 sep 2026 | 15.25 | 15.36 | 14.46 | 14.50 | −3.46% | 2.03 M |
| 1 sep 2026 | 15.10 | 15.34 | 14.83 | 15.02 | −1.38% | 1.69 M |
| 31 ago 2026 | 15.61 | 15.68 | 15.21 | 15.23 | −3.79% | 1.85 M |
| 28 ago 2026 | 15.57 | 15.96 | 15.57 | 15.83 | +1.87% | 1.2 M |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.