XNYS
Datos históricos de Navigator Holdings Ltd.
Navigator Holdings Ltd. · NVGS
$23.93
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 20:49:31 UTC
- Variación en el periodo
- +64.69%
- Máximo
- US$25.48
- 17 de septiembre de 2026
- Mínimo
- US$14.08
- 14 de octubre de 2025
- Volumen medio diario
- 0.4 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 | 24.28 | 24.45 | 23.72 | 23.93 | −2.29% | 405,300.941 |
| 8 oct 2026 | 23.82 | 24.52 | 23.62 | 24.49 | +3.95% | 533,375.329 |
| 7 oct 2026 | 23.61 | 23.74 | 23.30 | 23.56 | −0.21% | 457,281.323 |
| 6 oct 2026 | 23.40 | 23.61 | 22.87 | 23.61 | −0.46% | 424,632.553 |
| 5 oct 2026 | 24.05 | 24.05 | 23.21 | 23.72 | −0.50% | 716,946.643 |
| 2 oct 2026 | 24.14 | 24.14 | 23.30 | 23.84 | +0.17% | 498,226.173 |
| 1 oct 2026 | 23.00 | 23.82 | 22.71 | 23.80 | +2.67% | 631,254.486 |
| 30 sep 2026 | 23.22 | 23.45 | 22.94 | 23.18 | +0.83% | 405,174.041 |
| 29 sep 2026 | 22.67 | 23.14 | 22.53 | 22.99 | +0.31% | 336,019.98 |
| 28 sep 2026 | 23.39 | 23.39 | 22.73 | 22.92 | −0.43% | 326,972.498 |
| 25 sep 2026 | 23.25 | 23.30 | 22.80 | 23.02 | −1.37% | 370,212.899 |
| 24 sep 2026 | 23.01 | 23.53 | 22.71 | 23.34 | +1.30% | 400,923.873 |
| 23 sep 2026 | 23.52 | 23.52 | 22.76 | 23.04 | −2.21% | 519,985.534 |
| 22 sep 2026 | 24.06 | 24.07 | 23.28 | 23.56 | −3.28% | 618,747.273 |
| 21 sep 2026 | 24.45 | 25.07 | 24.01 | 24.36 | −2.56% | 431,773.26 |
| 18 sep 2026 | 25.00 | 25.17 | 24.70 | 25.00 | −0.24% | 898,050.157 |
| 17 sep 2026 | 24.50 | 25.48 | 24.35 | 25.06 | +2.33% | 723,469.366 |
| 16 sep 2026 | 24.50 | 24.92 | 24.40 | 24.49 | −0.33% | 610,061.433 |
| 15 sep 2026 | 23.42 | 24.60 | 23.40 | 24.57 | +4.64% | 860,169.574 |
| 14 sep 2026 | 23.16 | 23.49 | 22.58 | 23.48 | +1.51% | 488,443.613 |
| 11 sep 2026 | 23.09 | 23.27 | 22.80 | 23.13 | +0.61% | 246,845.676 |
| 10 sep 2026 | 22.80 | 23.00 | 22.54 | 22.99 | +1.41% | 321,173.763 |
| 9 sep 2026 | 22.47 | 22.76 | 22.16 | 22.67 | +0.76% | 330,887.205 |
| 8 sep 2026 | 22.94 | 23.23 | 22.20 | 22.50 | −2.00% | 284,468.966 |
| 4 sep 2026 | 22.56 | 23.04 | 22.56 | 22.96 | +1.50% | 410,612.41 |
| 3 sep 2026 | 22.70 | 22.85 | 22.31 | 22.62 | +0.49% | 482,225.902 |
| 2 sep 2026 | 22.16 | 22.60 | 21.90 | 22.51 | +1.31% | 405,401.155 |
| 1 sep 2026 | 22.21 | 22.52 | 21.89 | 22.22 | +0.50% | 409,477.486 |
| 31 ago 2026 | 22.30 | 22.36 | 21.95 | 22.11 | +0.23% | 265,855.971 |
| 28 ago 2026 | 22.00 | 22.32 | 21.95 | 22.06 | +0.46% | 292,428.265 |
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.