XNYS
Datos históricos de NexGen Energy Ltd.
NexGen Energy Ltd. · NXE
$8.96
▲ +0.21 (+2.40%)
Última operación · 10/10/2026, 17:29:50 UTC
- Variación en el periodo
- −0.11%
- Máximo
- US$13.96
- 28 de enero de 2026
- Mínimo
- US$7.33
- 21 de noviembre de 2025
- Volumen medio diario
- 7.13 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 | 8.77 | 8.95 | 8.58 | 8.75 | +0.92% | 7.24 M |
| 8 oct 2026 | 8.89 | 8.92 | 8.54 | 8.67 | −3.56% | 7.37 M |
| 7 oct 2026 | 9.14 | 9.14 | 8.89 | 8.99 | −4.67% | 4.42 M |
| 6 oct 2026 | 9.25 | 9.72 | 9.19 | 9.43 | +3.97% | 6.72 M |
| 5 oct 2026 | 9.05 | 9.16 | 8.92 | 9.07 | +0.78% | 2.39 M |
| 2 oct 2026 | 9.06 | 9.09 | 8.92 | 9.00 | +1.47% | 4.37 M |
| 1 oct 2026 | 8.98 | 9.13 | 8.77 | 8.87 | −2.74% | 5.3 M |
| 30 sep 2026 | 9.15 | 9.43 | 9.01 | 9.12 | +1.00% | 9.19 M |
| 29 sep 2026 | 9.12 | 9.15 | 8.95 | 9.03 | +0.44% | 2.89 M |
| 28 sep 2026 | 9.00 | 9.13 | 8.93 | 8.99 | −2.18% | 4.45 M |
| 25 sep 2026 | 9.35 | 9.36 | 9.17 | 9.19 | −0.86% | 2.5 M |
| 24 sep 2026 | 9.50 | 9.58 | 9.23 | 9.27 | −3.74% | 4.25 M |
| 23 sep 2026 | 9.90 | 9.97 | 9.63 | 9.63 | −3.41% | 2.71 M |
| 22 sep 2026 | 9.86 | 10.07 | 9.62 | 9.97 | +1.73% | 3.16 M |
| 21 sep 2026 | 9.69 | 9.93 | 9.56 | 9.80 | +4.81% | 4.98 M |
| 18 sep 2026 | 9.56 | 9.67 | 9.34 | 9.35 | −1.06% | 6.52 M |
| 17 sep 2026 | 9.63 | 9.63 | 9.40 | 9.45 | +0.75% | 2.77 M |
| 16 sep 2026 | 9.62 | 9.66 | 9.27 | 9.38 | −0.85% | 3.33 M |
| 15 sep 2026 | 9.50 | 9.66 | 9.35 | 9.46 | −0.11% | 3.78 M |
| 14 sep 2026 | 9.55 | 9.61 | 9.28 | 9.47 | −3.86% | 5.54 M |
| 11 sep 2026 | 10.22 | 10.27 | 9.79 | 9.85 | −3.53% | 4.57 M |
| 10 sep 2026 | 10.35 | 10.52 | 10.21 | 10.21 | −4.04% | 2.43 M |
| 9 sep 2026 | 10.70 | 10.89 | 10.59 | 10.64 | −0.47% | 2.72 M |
| 8 sep 2026 | 10.84 | 10.98 | 10.60 | 10.69 | −0.37% | 3.22 M |
| 4 sep 2026 | 10.56 | 10.84 | 10.47 | 10.73 | +0.56% | 3.94 M |
| 3 sep 2026 | 10.51 | 10.76 | 10.51 | 10.67 | +4.40% | 3.57 M |
| 2 sep 2026 | 9.95 | 10.31 | 9.93 | 10.22 | +2.92% | 4.51 M |
| 1 sep 2026 | 10.25 | 10.36 | 9.90 | 9.93 | −5.16% | 5.54 M |
| 31 ago 2026 | 10.40 | 10.53 | 10.32 | 10.47 | +0.67% | 4.39 M |
| 28 ago 2026 | 11.21 | 11.29 | 10.28 | 10.40 | −7.06% | 5.85 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.