XNYS
Datos históricos de North American Construction Group Ltd.
North American Construction Group Ltd. · NOA
$11.90
▲ +0.10 (+0.85%)
Última operación · 10/10/2026, 23:03:11 UTC
- Variación en el periodo
- −13.36%
- Máximo
- US$17.26
- 5 de marzo de 2026
- Mínimo
- US$11.72
- 7 de octubre de 2026
- Volumen medio diario
- 0.12 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 | 11.99 | 11.99 | 11.80 | 11.80 | −0.67% | 39,173.92 |
| 8 oct 2026 | 11.99 | 11.99 | 11.75 | 11.88 | 0.00% | 79,202.695 |
| 7 oct 2026 | 12.15 | 12.15 | 11.72 | 11.88 | −2.94% | 66,652.513 |
| 6 oct 2026 | 12.26 | 12.42 | 12.11 | 12.24 | −0.08% | 68,901.023 |
| 5 oct 2026 | 12.26 | 12.33 | 12.03 | 12.25 | +0.57% | 57,385.519 |
| 2 oct 2026 | 12.15 | 12.29 | 11.99 | 12.18 | +0.58% | 97,170.788 |
| 1 oct 2026 | 11.94 | 12.20 | 11.91 | 12.11 | +0.67% | 86,623.736 |
| 30 sep 2026 | 11.95 | 12.10 | 11.93 | 12.03 | +0.67% | 96,969.85 |
| 29 sep 2026 | 12.09 | 12.19 | 11.93 | 11.95 | −1.73% | 94,078.062 |
| 28 sep 2026 | 12.32 | 12.37 | 12.10 | 12.16 | −1.14% | 86,335.995 |
| 25 sep 2026 | 12.54 | 12.55 | 12.23 | 12.30 | −1.52% | 60,195.048 |
| 24 sep 2026 | 12.50 | 12.66 | 12.37 | 12.49 | −0.08% | 103,299.24 |
| 23 sep 2026 | 12.51 | 12.63 | 12.37 | 12.50 | 0.00% | 150,901.541 |
| 22 sep 2026 | 12.51 | 12.65 | 12.35 | 12.50 | +0.24% | 100,176.174 |
| 21 sep 2026 | 12.82 | 12.82 | 12.44 | 12.47 | −1.81% | 84,792.803 |
| 18 sep 2026 | 12.95 | 12.96 | 12.67 | 12.70 | −1.47% | 53,918.327 |
| 17 sep 2026 | 12.99 | 13.18 | 12.78 | 12.89 | +0.31% | 60,029.87 |
| 16 sep 2026 | 13.07 | 13.21 | 12.78 | 12.85 | −2.06% | 93,051.973 |
| 15 sep 2026 | 12.92 | 13.21 | 12.92 | 13.12 | +1.55% | 85,138.856 |
| 14 sep 2026 | 13.48 | 13.49 | 12.92 | 12.92 | −4.23% | 331,774.991 |
| 11 sep 2026 | 13.61 | 13.61 | 13.40 | 13.49 | −0.07% | 100,631.856 |
| 10 sep 2026 | 13.62 | 13.62 | 13.30 | 13.50 | −1.32% | 172,346.394 |
| 9 sep 2026 | 13.65 | 13.74 | 13.16 | 13.68 | +0.66% | 57,545.789 |
| 8 sep 2026 | 13.45 | 13.65 | 13.38 | 13.59 | +1.80% | 112,441.005 |
| 4 sep 2026 | 13.44 | 13.46 | 13.26 | 13.35 | −0.37% | 51,784.168 |
| 3 sep 2026 | 13.22 | 13.45 | 13.11 | 13.40 | +0.98% | 75,791.278 |
| 2 sep 2026 | 13.12 | 13.33 | 13.12 | 13.27 | +0.30% | 34,870.461 |
| 1 sep 2026 | 13.28 | 13.47 | 13.09 | 13.23 | −1.19% | 75,739.307 |
| 31 ago 2026 | 13.16 | 13.48 | 13.16 | 13.39 | +1.98% | 66,515.427 |
| 28 ago 2026 | 13.47 | 13.47 | 13.09 | 13.13 | −3.03% | 744,695.123 |
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.