XNYS
Datos históricos de nVent Electric plc
nVent Electric plc · NVT
$168.15
▲ +0.72 (+0.43%)
Última operación · 10/10/2026, 18:06:50 UTC
- Variación en el periodo
- +74.44%
- Máximo
- US$184.64
- 22 de junio de 2026
- Mínimo
- US$93.22
- 17 de diciembre de 2025
- Volumen medio diario
- 2.24 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 | 165.00 | 169.24 | 161.17 | 167.43 | +1.97% | 1.66 M |
| 8 oct 2026 | 164.86 | 168.91 | 160.17 | 164.20 | −2.16% | 2.52 M |
| 7 oct 2026 | 169.28 | 170.12 | 163.66 | 167.82 | −3.44% | 1.53 M |
| 6 oct 2026 | 168.99 | 175.94 | 168.23 | 173.80 | +3.97% | 2.57 M |
| 5 oct 2026 | 170.64 | 170.89 | 166.42 | 167.17 | −1.41% | 1.75 M |
| 2 oct 2026 | 169.59 | 171.95 | 167.29 | 169.56 | +2.29% | 1.7 M |
| 1 oct 2026 | 160.39 | 167.73 | 158.21 | 165.77 | +3.37% | 1.7 M |
| 30 sep 2026 | 162.03 | 162.63 | 159.11 | 160.37 | −0.81% | 1.49 M |
| 29 sep 2026 | 162.84 | 164.93 | 159.60 | 161.68 | +0.74% | 1.6 M |
| 28 sep 2026 | 163.35 | 166.19 | 158.50 | 160.50 | −2.38% | 2.1 M |
| 25 sep 2026 | 161.27 | 164.52 | 161.16 | 164.41 | +0.94% | 1.44 M |
| 24 sep 2026 | 159.50 | 163.14 | 157.24 | 162.88 | +0.02% | 1.52 M |
| 23 sep 2026 | 160.40 | 164.31 | 160.28 | 162.85 | +0.12% | 1.5 M |
| 22 sep 2026 | 158.46 | 163.61 | 157.70 | 162.65 | +2.01% | 1.64 M |
| 21 sep 2026 | 161.01 | 161.57 | 157.87 | 159.44 | +0.99% | 1.79 M |
| 18 sep 2026 | 152.71 | 158.70 | 152.54 | 157.88 | +4.33% | 3.57 M |
| 17 sep 2026 | 152.46 | 153.93 | 149.39 | 151.33 | +2.49% | 1.91 M |
| 16 sep 2026 | 147.79 | 150.41 | 146.03 | 147.65 | +0.58% | 1.74 M |
| 15 sep 2026 | 151.12 | 151.12 | 146.35 | 146.80 | +0.11% | 2.03 M |
| 14 sep 2026 | 150.00 | 150.39 | 143.89 | 146.64 | −9.69% | 3.53 M |
| 11 sep 2026 | 157.78 | 163.00 | 157.78 | 162.38 | +4.65% | 1.72 M |
| 10 sep 2026 | 155.93 | 159.89 | 154.14 | 155.17 | −2.13% | 2.08 M |
| 9 sep 2026 | 161.40 | 162.43 | 158.36 | 158.54 | −2.48% | 2.14 M |
| 8 sep 2026 | 158.17 | 163.75 | 157.91 | 162.57 | +4.19% | 2.52 M |
| 4 sep 2026 | 153.50 | 157.19 | 152.09 | 156.03 | +2.59% | 1.61 M |
| 3 sep 2026 | 149.00 | 154.30 | 147.01 | 152.09 | +2.65% | 2.08 M |
| 2 sep 2026 | 147.18 | 148.31 | 143.87 | 148.17 | +0.59% | 1.85 M |
| 1 sep 2026 | 149.50 | 151.41 | 146.08 | 147.30 | −2.29% | 2.34 M |
| 31 ago 2026 | 150.00 | 152.70 | 148.51 | 150.75 | +1.53% | 12.5 M |
| 28 ago 2026 | 155.25 | 156.46 | 148.24 | 148.48 | −4.55% | 1.86 M |
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.