Stock Charts

Market Type

NIT - National Investment

Prices between 23/09/2020 and 22/09/2021
Trading Date Price Volume
2021-09-22 35.50 0
2021-09-21 35.50 0
2021-09-20 35.50 200
2021-09-17 35.00 400
2021-09-16 35.00 0
2021-09-15 35.00 300
2021-09-14 35.80 0
2021-09-13 35.80 0
2021-09-10 35.80 400
2021-09-09 35.80 2,000
2021-09-08 35.80 735
2021-09-07 35.75 360
2021-09-06 35.75 1,000
2021-09-03 35.50 0
2021-09-02 35.50 50
2021-09-01 35.50 400
2021-08-31 35.50 0
2021-08-30 35.50 0
2021-08-27 35.50 300
2021-08-26 35.45 67,500
2021-08-25 36.00 6,498
2021-08-24 36.15 5,800
2021-08-23 36.10 0
2021-08-20 36.10 40
2021-08-19 36.10 6,200
2021-08-18 36.40 0
2021-08-17 36.40 900
2021-08-16 35.70 368
2021-08-13 35.70 0
2021-08-12 35.70 940
2021-08-11 35.45 3,000
2021-08-10 35.45 66,700
2021-08-09 35.00 100
2021-08-06 35.00 1,000
2021-08-05 35.00 4,000
2021-08-04 35.00 100
2021-08-03 35.00 4,000
2021-08-02 35.00 200
2021-07-30 35.00 20,000
2021-07-29 34.80 12,000
2021-07-28 34.55 8,800
2021-07-27 34.80 401,300
2021-07-26 34.50 0
2021-07-23 34.50 4,400
2021-07-22 34.50 4,000
2021-07-21 34.50 121
2021-07-20 34.50 0
2021-07-19 34.50 1,600
2021-07-16 34.50 4,430
2021-07-15 34.90 750
2021-07-14 35.00 6,200
2021-07-13 35.00 39
2021-07-12 35.00 844
2021-07-09 35.25 3,600
2021-07-08 34.95 1,000
2021-07-07 34.95 2,000
2021-07-06 34.95 0
2021-07-05 34.95 130
2021-07-02 34.90 1,000
2021-07-01 35.00 1,500
2021-06-30 35.00 5,600
2021-06-29 35.00 4,000
2021-06-28 35.00 400
2021-06-25 35.50 100
2021-06-24 35.00 596
2021-06-23 35.00 7,196
2021-06-22 35.80 331
2021-06-21 36.00 0
2021-06-18 36.00 1,000
2021-06-17 36.00 0
2021-06-16 36.00 6,280
2021-06-15 36.00 100
2021-06-14 36.00 1,800
2021-06-11 36.05 255,700
2021-06-10 36.05 700
2021-06-09 36.05 800
2021-06-08 36.05 300
2021-06-07 36.00 5,100
2021-06-04 36.65 300
2021-06-03 36.60 0
2021-06-02 36.60 8,025
2021-06-01 36.60 100
2021-05-31 36.65 300
2021-05-28 36.70 600
2021-05-27 36.65 1,100
2021-05-26 36.65 100
2021-05-25 36.70 0
2021-05-24 36.70 600
2021-05-21 36.50 0
2021-05-20 36.50 300
2021-05-19 37.70 0
2021-05-18 37.70 20,500
2021-05-17 36.80 60
2021-05-13 36.80 25,200
2021-05-12 37.60 4,700
2021-05-11 36.50 0
2021-05-10 36.50 0
2021-05-07 36.50 32,000
2021-05-06 36.50 1,000
2021-05-05 36.50 14,535
2021-05-04 36.50 5,875
2021-05-03 37.00 700
2021-04-30 37.10 700
2021-04-29 37.35 4,800
2021-04-27 37.60 0
2021-04-26 37.60 5,300
2021-04-23 37.35 300
2021-04-22 37.60 58
2021-04-21 37.60 0
2021-04-20 37.60 200
2021-04-20 37.60 200
2021-04-19 37.60 0
2021-04-16 37.60 5,100
2021-04-15 37.45 0
2021-04-15 37.45 0
2021-04-14 37.45 1,800
2021-04-12 37.55 0
2021-04-09 37.55 100
2021-04-08 37.60 300
2021-04-07 37.60 0
2021-04-06 37.60 0
2021-04-05 37.60 300
2021-04-02 37.65 800
2021-04-01 37.50 6,580
2021-03-31 37.60 0
2021-03-30 37.60 49
2021-03-29 37.60 574
2021-03-26 37.65 200
2021-03-25 37.30 201
2021-03-24 37.00 100
2021-03-23 37.00 63
2021-03-22 37.00 100
2021-03-19 37.00 501
2021-03-18 38.00 0
2021-03-17 38.00 0
2021-03-16 38.00 600
2021-03-15 38.10 604
2021-03-09 38.50 0
2021-03-08 38.50 0
2021-03-05 38.50 3,812
2021-03-04 38.90 504
2021-03-03 38.50 544
2021-03-02 38.50 1,500
2021-03-01 38.50 37
2021-02-26 38.50 720
2021-02-25 38.95 100
2021-02-24 39.00 0
2021-02-23 39.00 19,700
2021-02-22 39.00 508
2021-02-19 39.00 2,200
2021-02-18 39.00 101,970
2021-02-17 39.25 55,200
2021-02-16 39.25 0
2021-02-15 39.25 60,200
2021-02-11 39.25 1,180
2021-02-10 39.00 5,550
2021-02-09 39.00 250
2021-02-08 39.00 200
2021-02-05 39.10 0
2021-02-04 39.10 1,250
2021-02-03 39.00 5,048
2021-02-02 38.50 199
2021-01-29 38.50 2,500
2021-01-27 37.55 1,325
2021-01-26 39.50 200
2021-01-25 39.35 3,100
2021-01-22 39.25 700
2021-01-21 39.25 3,000
2021-01-20 39.65 0
2021-01-19 39.65 300
2021-01-18 39.50 2,700
2021-01-15 39.50 500
2021-01-14 39.95 500
2021-01-13 40.00 0
2021-01-12 40.00 500
2021-01-11 40.25 1,400
2021-01-08 40.25 38
2021-01-07 40.25 805
2021-01-06 40.45 4,235
2021-01-05 39.75 14,400
2021-01-04 39.50 1,600
2020-12-31 37.50 100
2020-12-30 36.95 1,300
2020-12-29 36.50 25,230
2020-12-28 36.50 7,100
2020-12-24 36.50 7,000
2020-12-23 36.50 7,500
2020-12-22 36.50 7,620
2020-12-21 36.50 15,800
2020-12-18 35.00 1,100
2020-12-17 33.00 3,600
2020-12-16 32.50 18,500
2020-12-15 32.50 19,000
2020-12-14 32.50 500
2020-12-11 32.00 0
2020-12-10 32.00 51,000
2020-12-10 32.00 51,000
2020-12-09 33.00 0
2020-12-08 33.00 40
2020-12-07 33.00 0
2020-12-04 33.00 0
2020-12-03 33.00 0
2020-12-02 33.00 500
2020-12-01 32.50 15,780
2020-11-30 32.50 0
2020-11-27 32.50 10,700
2020-11-26 32.00 0
2020-11-25 32.00 0
2020-11-24 32.00 1,144
2020-11-23 32.00 0
2020-11-20 32.00 20
2020-11-19 32.00 1,000
2020-11-18 31.75 0
2020-11-17 31.75 0
2020-11-16 31.75 0
2020-11-13 31.75 0
2020-11-12 31.75 0
2020-11-11 31.75 0
2020-11-10 31.75 400
2020-11-09 31.75 0
2020-11-06 31.75 0
2020-11-05 31.75 560
2020-11-04 33.50 0
2020-11-03 33.50 0
2020-10-30 33.50 10
2020-10-29 33.50 10
2020-10-28 33.50 30
2020-10-27 33.50 1,300
2020-10-26 32.50 5,760
2020-10-23 33.50 15,100
2020-10-22 33.50 0
2020-10-21 33.50 0
2020-10-20 33.50 0
2020-10-19 33.50 0
2020-10-16 33.50 0
2020-10-15 33.50 0
2020-10-14 33.50 0
2020-10-13 33.50 0
2020-10-12 33.50 0
2020-10-09 33.50 0
2020-10-08 33.50 0
2020-10-07 33.50 0
2020-10-06 33.50 0
2020-10-05 33.50 0
2020-10-02 33.50 38
2020-10-01 33.50 0
2020-09-30 33.50 4,600
2020-09-29 33.50 0
2020-09-28 33.50 32
2020-09-25 33.50 0
2020-09-24 33.50 2,500
2020-09-23 33.50 2,400