Stockscreener 앱 받기
5.18
2.81%
-0.15
시장 영업 전:
5.13
-0.05
-0.97%
Nexa Resources S A 주식 (NEXA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-10 | $5.36 | $5.11 | $0.25 | 120,147.0 | -2.81% |
| 2025-10-09 | $5.74 | $5.26 | $0.48 | 112,322.0 | -0.74% |
| 2025-10-08 | $5.37 | $5.17 | $0.20 | 105,042.0 | +5.09% |
| 2025-10-07 | $5.22 | $5.07 | $0.15 | 71,703.0 | +0.79% |
| 2025-10-06 | $5.09 | $5.00 | $0.09 | 90,034.0 | +0.80% |
| 2025-10-03 | $5.10 | $4.99 | $0.11 | 89,948.0 | +0.40% |
| 2025-10-02 | $5.08 | $4.98 | $0.10 | 75,801.0 | +0.20% |
| 2025-10-01 | $5.15 | $4.96 | $0.19 | 36,782.0 | +0.20% |
| 2025-09-30 | $5.06 | $4.91 | $0.15 | 50,946.0 | -0.20% |
| 2025-09-29 | $5.11 | $4.96 | $0.15 | 22,117.0 | +0.00% |
| 2025-09-26 | $5.14 | $4.95 | $0.1903 | 106,418.0 | +0.00% |
| 2025-09-25 | $5.20 | $4.96 | $0.24 | 50,019.0 | -0.79% |
| 2025-09-24 | $5.59 | $4.98 | $0.6087 | 118,545.0 | +1.20% |
| 2025-09-23 | $5.14 | $4.90 | $0.24 | 32,150.0 | -0.40% |
| 2025-09-22 | $5.13 | $4.93 | $0.20 | 42,494.0 | +0.81% |
| 2025-09-19 | $5.13 | $4.82 | $0.31 | 45,587.0 | +1.22% |
| 2025-09-18 | $5.37 | $4.90 | $0.468 | 98,138.0 | -3.73% |
| 2025-09-17 | $5.32 | $5.02 | $0.30 | 47,913.0 | -3.23% |
| 2025-09-16 | $5.27 | $5.01 | $0.26 | 103,163.0 | +3.95% |
| 2025-09-15 | $5.39 | $5.00 | $0.39 | 104,315.0 | +2.02% |
Nexa Resources S A 주식 (NEXA) 연도별 가격 이력
이 심층 분석에서는 Nexa Resources S A 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 NEXA 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Nexa Resources S A 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Nexa Resources S A 주식 (NEXA) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $5.74 | $4.96 | $0.78 | 821,926.0 | +3.81% |
| 2025-09 | $5.59 | $4.79 | $0.798 | 1,033,632.0 | +2.25% |
| 2025-08 | $5.00 | $4.61 | $0.392 | 258,187.0 | +0.83% |
| 2025-07 | $5.21 | $4.67 | $0.54 | 776,774.0 | -2.42% |
| 2025-06 | $5.15 | $4.44 | $0.712 | 654,210.0 | -0.60% |
| 2025-05 | $5.89 | $4.90 | $0.9905 | 510,101.0 | -14.55% |
| 2025-04 | $6.40 | $5.50 | $0.90 | 367,954.0 | -5.81% |
| 2025-03 | $6.20 | $5.04 | $1.16 | 441,637.0 | +15.46% |
| 2025-02 | $6.23 | $5.10 | $1.13 | 527,849.0 | -13.94% |
| 2025-01 | $9.56 | $5.57 | $3.99 | 1,244,408.0 | -29.09% |
Nexa Resources S A 주식 (NEXA) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $8.99 | $7.50 | $1.49 | 1,048,548.0 | +17.85% |
| 2024-11 | $8.00 | $7.33 | $0.67 | 644,526.0 | -4.99% |
| 2024-10 | $8.09 | $7.08 | $1.01 | 539,089.0 | +10.32% |
| 2024-09 | $7.45 | $5.71 | $1.74 | 341,262.0 | +21.17% |
| 2024-08 | $7.50 | $5.10 | $2.40 | 505,493.0 | -17.13% |
| 2024-07 | $7.96 | $7.04 | $0.92 | 586,952.0 | -5.24% |
| 2024-06 | $8.09 | $6.97 | $1.12 | 540,336.0 | -2.68% |
| 2024-05 | $8.03 | $6.83 | $1.20 | 528,226.0 | +7.68% |
| 2024-04 | $7.51 | $6.92 | $0.59 | 486,112.0 | +1.82% |
| 2024-03 | $7.62 | $6.80 | $0.82 | 997,130.0 | +5.29% |
| 2024-02 | $7.40 | $6.66 | $0.74 | 953,806.0 | -6.98% |
| 2024-01 | $7.35 | $6.50 | $0.85 | 745,248.0 | +2.38% |
Nexa Resources S A 주식 (NEXA) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $7.17 | $5.68 | $1.49 | 1,208,837.0 | +21.64% |
| 2023-11 | $5.97 | $5.54 | $0.43 | 1,608,244.0 | -2.00% |
| 2023-10 | $6.19 | $4.82 | $1.37 | 1,725,021.0 | -0.99% |
| 2023-09 | $7.00 | $5.88 | $1.12 | 1,796,340.0 | -5.47% |
| 2023-08 | $6.45 | $4.79 | $1.66 | 1,670,706.0 | +28.26% |
| 2023-07 | $5.19 | $4.13 | $1.06 | 8,632,656.0 | +2.67% |
| 2023-06 | $5.60 | $4.70 | $0.90 | 1,950,916.0 | -3.38% |
| 2023-05 | $6.23 | $4.99 | $1.24 | 1,091,281.0 | -16.17% |
| 2023-04 | $6.83 | $5.79 | $1.04 | 1,449,191.0 | -4.46% |
| 2023-03 | $6.67 | $5.35 | $1.32 | 2,805,455.0 | +3.80% |
| 2023-02 | $7.25 | $5.70 | $1.55 | 1,528,532.0 | -16.67% |
| 2023-01 | $7.70 | $5.62 | $2.08 | 2,476,054.0 | +20.40% |
1.86%
1.84%
자본화:
|
볼륨(24시간):