Stockscreener 앱 받기
7.69
2.78%
-0.22
시간 외 거래:
7.69
Nexa Resources S A 주식 (NEXA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-04 | $7.89 | $7.56 | $0.33 | 31,414.0 | -2.78% |
| 2024-11-01 | $7.97 | $7.61 | $0.36 | 14,600.0 | -1.37% |
| 2024-10-31 | $8.06 | $7.73 | $0.33 | 35,986.0 | +2.69% |
| 2024-10-30 | $7.98 | $7.75 | $0.23 | 15,280.0 | -2.74% |
| 2024-10-29 | $8.09 | $7.94 | $0.15 | 13,911.0 | +2.16% |
| 2024-10-28 | $8.09 | $7.85 | $0.24 | 20,824.0 | -2.00% |
| 2024-10-25 | $8.09 | $7.77 | $0.32 | 75,132.0 | +0.88% |
| 2024-10-24 | $7.99 | $7.78 | $0.21 | 45,853.0 | +1.66% |
| 2024-10-23 | $7.98 | $7.70 | $0.285 | 16,865.0 | +0.26% |
| 2024-10-22 | $8.00 | $7.43 | $0.57 | 57,766.0 | +1.83% |
| 2024-10-21 | $7.90 | $7.53 | $0.37 | 45,377.0 | -2.92% |
| 2024-10-18 | $7.91 | $7.63 | $0.28 | 57,706.0 | +2.20% |
| 2024-10-17 | $7.73 | $7.58 | $0.144 | 17,343.0 | +0.65% |
| 2024-10-16 | $7.70 | $7.42 | $0.28 | 15,475.0 | +3.23% |
| 2024-10-15 | $7.57 | $7.43 | $0.14 | 10,124.0 | -2.37% |
| 2024-10-14 | $7.64 | $7.57 | $0.07 | 7,797.0 | +0.66% |
| 2024-10-11 | $7.62 | $7.38 | $0.24 | 18,011.0 | +1.07% |
| 2024-10-10 | $7.50 | $7.26 | $0.24 | 9,034.0 | +2.61% |
| 2024-10-09 | $7.37 | $7.22 | $0.1499 | 8,804.0 | +0.14% |
| 2024-10-08 | $7.49 | $7.08 | $0.41 | 13,023.0 | -3.70% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $7.97 | $7.56 | $0.41 | 77,428.0 | -4.11% |
| 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% |
Nexa Resources S A 주식 (NEXA) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $6.73 | $4.95 | $1.79 | 4,516,610.0 | +10.85% |
| 2022-11 | $5.72 | $4.27 | $1.45 | 2,772,872.0 | +8.37% |
| 2022-10 | $6.19 | $4.86 | $1.33 | 4,596,950.0 | -2.71% |
| 2022-09 | $5.95 | $4.82 | $1.13 | 4,978,265.0 | -9.15% |
| 2022-08 | $7.59 | $5.57 | $2.02 | 2,363,369.0 | -14.84% |
| 2022-07 | $6.78 | $4.95 | $1.83 | 2,165,432.0 | +10.98% |
| 2022-06 | $9.46 | $6.00 | $3.46 | 3,755,329.0 | -33.66% |
| 2022-05 | $9.85 | $7.33 | $2.52 | 2,153,955.0 | -3.21% |
| 2022-04 | $10.54 | $8.44 | $2.10 | 2,823,355.0 | +0.21% |
| 2022-03 | $10.15 | $7.93 | $2.22 | 4,066,994.0 | +17.48% |
| 2022-02 | $9.23 | $7.51 | $1.72 | 2,665,611.0 | -4.10% |
| 2022-01 | $9.45 | $7.50 | $1.95 | 2,595,074.0 | +5.47% |
1.25%
0.36%
자본화:
|
볼륨(24시간):