XNAS
Datos históricos de Nayax Ltd.
Nayax Ltd. · NYAX
$45.60
▼ -0.08 (-0.18%)
Última operación · 10/10/2026, 18:18:20 UTC
- Variación en el periodo
- −3.15%
- Máximo
- US$76.86
- 29 de mayo de 2026
- Mínimo
- US$39.17
- 18 de noviembre de 2025
- Volumen medio diario
- 0.02 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 | 45.49 | 45.85 | 45.26 | 45.60 | +0.36% | 8,961.845 |
| 8 oct 2026 | 45.66 | 46.17 | 45.10 | 45.43 | −2.53% | 33,447.375 |
| 7 oct 2026 | 47.62 | 47.62 | 46.36 | 46.61 | −3.49% | 15,710.986 |
| 6 oct 2026 | 48.54 | 48.92 | 47.96 | 48.30 | −2.96% | 45,335.184 |
| 5 oct 2026 | 49.82 | 50.30 | 49.62 | 49.77 | +1.57% | 30,975.564 |
| 2 oct 2026 | 49.58 | 49.84 | 48.90 | 49.00 | +1.55% | 32,006.88 |
| 1 oct 2026 | 48.64 | 49.83 | 47.96 | 48.25 | +1.13% | 23,906.527 |
| 30 sep 2026 | 46.62 | 48.00 | 46.62 | 47.71 | +7.05% | 43,151.981 |
| 29 sep 2026 | 44.58 | 45.33 | 44.52 | 44.57 | −0.20% | 55,771.541 |
| 28 sep 2026 | 44.63 | 45.50 | 44.14 | 44.66 | −0.82% | 27,873.3 |
| 25 sep 2026 | 45.72 | 45.96 | 44.84 | 45.03 | +0.63% | 20,977.052 |
| 24 sep 2026 | 43.62 | 45.65 | 43.32 | 44.75 | +4.97% | 37,497.285 |
| 23 sep 2026 | 43.26 | 43.33 | 42.35 | 42.63 | −1.62% | 36,020.798 |
| 22 sep 2026 | 42.53 | 44.08 | 42.53 | 43.33 | −1.90% | 25,690.266 |
| 21 sep 2026 | 44.92 | 45.12 | 43.31 | 44.17 | +2.08% | 32,583.287 |
| 18 sep 2026 | 43.74 | 43.74 | 43.21 | 43.27 | −1.09% | 5,051.84 |
| 17 sep 2026 | 43.76 | 44.13 | 43.52 | 43.75 | +1.95% | 9,870.588 |
| 16 sep 2026 | 43.50 | 44.06 | 42.77 | 42.91 | −4.90% | 19,639.859 |
| 15 sep 2026 | 45.23 | 46.13 | 44.85 | 45.12 | −1.98% | 53,606.227 |
| 14 sep 2026 | 46.65 | 46.65 | 45.35 | 46.03 | −2.48% | 32,903.814 |
| 11 sep 2026 | 44.88 | 48.00 | 44.88 | 47.20 | −0.43% | 17,545.689 |
| 10 sep 2026 | 47.63 | 47.68 | 47.01 | 47.41 | −3.59% | 13,640.453 |
| 9 sep 2026 | 49.87 | 50.17 | 49.17 | 49.17 | −3.91% | 20,593.305 |
| 8 sep 2026 | 51.81 | 51.84 | 51.04 | 51.17 | −2.05% | 150,705.766 |
| 4 sep 2026 | 52.31 | 52.50 | 51.76 | 52.24 | −0.84% | 7,969.268 |
| 3 sep 2026 | 53.31 | 53.31 | 52.25 | 52.68 | −1.99% | 8,674.16 |
| 2 sep 2026 | 53.74 | 54.18 | 53.34 | 53.75 | +0.69% | 17,104.863 |
| 1 sep 2026 | 53.80 | 53.80 | 53.03 | 53.38 | +2.54% | 16,551.685 |
| 31 ago 2026 | 51.52 | 53.14 | 51.52 | 52.06 | +1.98% | 31,112.803 |
| 28 ago 2026 | 51.85 | 53.34 | 51.05 | 51.05 | −2.20% | 7,965.764 |
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.