XNAS
Datos históricos de Nexstar Media Group, Inc.
Nexstar Media Group, Inc. · NXST
$161.30
▼ -0.15 (-0.09%)
Última operación · 12/10/2026, 1:32:02 UTC
- Variación en el periodo
- −16.98%
- Máximo
- US$254.30
- 9 de febrero de 2026
- Mínimo
- US$153.17
- 5 de octubre de 2026
- Volumen medio diario
- 0.37 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 | 162.62 | 163.08 | 158.64 | 161.45 | −0.41% | 301,029.786 |
| 8 oct 2026 | 157.64 | 162.54 | 156.82 | 162.11 | +2.57% | 379,008.457 |
| 7 oct 2026 | 156.14 | 158.58 | 153.62 | 158.05 | +0.44% | 358,837.894 |
| 6 oct 2026 | 157.56 | 158.62 | 155.65 | 157.36 | +0.45% | 379,606.412 |
| 5 oct 2026 | 155.56 | 159.61 | 153.17 | 156.66 | +0.80% | 387,596.307 |
| 2 oct 2026 | 159.39 | 159.60 | 154.35 | 155.42 | −2.01% | 349,601.625 |
| 1 oct 2026 | 162.60 | 162.60 | 157.50 | 158.61 | −1.83% | 339,139.303 |
| 30 sep 2026 | 162.84 | 162.97 | 160.67 | 161.57 | +0.06% | 259,328.307 |
| 29 sep 2026 | 161.65 | 163.81 | 160.50 | 161.48 | −0.19% | 299,132.861 |
| 28 sep 2026 | 162.27 | 165.43 | 160.21 | 161.78 | −0.20% | 371,798.752 |
| 25 sep 2026 | 161.19 | 162.33 | 159.33 | 162.10 | +0.35% | 287,287.26 |
| 24 sep 2026 | 164.47 | 166.54 | 159.85 | 161.53 | −2.44% | 356,672.018 |
| 23 sep 2026 | 167.53 | 168.99 | 164.05 | 165.57 | −1.17% | 341,467.191 |
| 22 sep 2026 | 167.92 | 171.53 | 164.16 | 167.53 | +0.83% | 310,222.272 |
| 21 sep 2026 | 157.67 | 168.99 | 157.67 | 166.15 | +6.15% | 402,757.571 |
| 18 sep 2026 | 161.56 | 163.98 | 155.13 | 156.53 | −3.58% | 1.45 M |
| 17 sep 2026 | 164.97 | 167.02 | 160.92 | 162.34 | −0.81% | 321,898.849 |
| 16 sep 2026 | 168.36 | 169.18 | 161.83 | 163.67 | −3.04% | 292,602.141 |
| 15 sep 2026 | 169.46 | 170.75 | 167.01 | 168.80 | −1.01% | 347,184.842 |
| 14 sep 2026 | 169.54 | 173.41 | 169.54 | 170.52 | +0.85% | 257,238.191 |
| 11 sep 2026 | 170.45 | 173.11 | 168.10 | 169.09 | −0.52% | 332,278.446 |
| 10 sep 2026 | 165.20 | 172.76 | 164.10 | 169.97 | +3.07% | 425,115.536 |
| 9 sep 2026 | 167.84 | 170.77 | 158.81 | 164.91 | −2.50% | 683,965.587 |
| 8 sep 2026 | 176.83 | 177.80 | 167.73 | 169.15 | −4.35% | 439,885.595 |
| 4 sep 2026 | 176.68 | 177.93 | 175.00 | 176.83 | −0.47% | 232,355.86 |
| 3 sep 2026 | 178.13 | 180.94 | 175.48 | 177.67 | +0.27% | 220,003.858 |
| 2 sep 2026 | 177.90 | 182.69 | 175.27 | 177.19 | −0.37% | 305,317.266 |
| 1 sep 2026 | 180.29 | 181.85 | 177.08 | 177.84 | −2.36% | 277,063.137 |
| 31 ago 2026 | 184.06 | 184.06 | 179.19 | 182.13 | −0.65% | 331,948.3 |
| 28 ago 2026 | 179.67 | 183.83 | 179.25 | 183.32 | +1.92% | 338,122.747 |
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.