Stock Charts

Market Type

NIT - National Investment

Prices between 05/07/2021 and 04/07/2022
Trading Date Price Volume
2022-07-04 32.00 9,400
2022-07-01 32.00 600
2022-06-30 32.00 1,200
2022-06-29 32.00 96,000
2022-06-28 32.00 19,920
2022-06-27 33.00 0
2022-06-24 33.00 100
2022-06-23 32.00 3,989
2022-06-22 33.00 0
2022-06-21 33.00 0
2022-06-20 33.00 0
2022-06-17 33.00 100
2022-06-16 33.10 0
2022-06-15 33.10 0
2022-06-14 33.10 0
2022-06-13 33.10 550
2022-06-10 33.00 4,250
2022-06-09 33.10 0
2022-06-08 33.10 12,900
2022-06-07 33.15 1,700
2022-06-06 33.00 0
2022-06-03 33.00 1,200
2022-06-02 33.75 0
2022-06-01 33.75 0
2022-05-31 33.75 200
2022-05-30 33.75 0
2022-05-27 33.75 0
2022-05-26 33.75 300
2022-05-25 33.65 6,310
2022-05-24 34.00 3,600
2022-05-23 34.50 200
2022-05-20 34.00 0
2022-05-19 34.00 100,220
2022-05-18 35.00 3,210
2022-05-17 35.00 26,000
2022-05-16 35.00 0
2022-05-13 35.00 0
2022-05-12 35.00 0
2022-05-11 35.00 1,000
2022-05-10 35.00 520
2022-05-09 35.00 0
2022-05-06 35.00 300
2022-05-05 34.90 1,400
2022-05-04 34.90 402
2022-05-02 33.00 11,900
2022-04-29 33.00 0
2022-04-28 33.00 30,200
2022-04-27 33.00 15,468
2022-04-26 34.05 120
2022-04-25 34.00 1,353
2022-04-22 33.25 0
2022-04-21 33.25 1,400
2022-04-20 33.25 15,500
2022-04-19 33.50 707
2022-04-18 34.00 300
2022-04-15 34.00 700
2022-04-14 34.00 5,300
2022-04-13 34.00 60,000
2022-04-12 34.00 40,000
2022-04-11 33.00 0
2022-04-08 33.00 720
2022-04-07 33.00 10,020
2022-04-06 38.00 0
2022-04-05 38.00 500
2022-04-04 35.00 1,290
2022-04-01 32.00 0
2022-03-31 32.00 7,576
2022-03-30 32.00 3,200
2022-03-29 32.00 7,349
2022-03-28 32.00 5,300
2022-03-25 32.75 14,200
2022-03-24 32.85 7,251
2022-03-23 32.90 519
2022-03-22 33.00 0
2022-03-21 33.00 1,000
2022-03-18 33.00 300
2022-03-17 33.00 0
2022-03-16 33.00 13,600
2022-03-15 33.00 1,000
2022-03-14 33.50 0
2022-03-11 33.50 1,500
2022-03-10 33.50 120
2022-03-09 34.00 2,600
2022-03-08 34.25 1,060
2022-03-07 33.50 800
2022-03-04 33.00 2,151
2022-03-03 33.50 419
2022-03-02 33.50 1,212
2022-02-28 33.50 3,000
2022-02-25 44.00 23,285
2022-02-24 44.50 37,000
2022-02-23 45.00 40,100
2022-02-22 45.75 80,600
2022-02-21 45.00 3,800
2022-02-18 45.90 6,000
2022-02-17 45.90 6,000
2022-02-16 45.60 8,677
2022-02-15 47.00 16,400
2022-02-14 45.60 12,590
2022-02-11 38.05 0
2022-02-10 38.05 0
2022-02-09 38.05 0
2022-02-08 38.05 0
2022-02-07 38.05 100
2022-02-04 38.00 1,000
2022-02-03 38.00 2,500
2022-01-31 37.00 0
2022-01-28 37.00 0
2022-01-27 37.00 360
2022-01-26 37.00 0
2022-01-25 37.00 0
2022-01-24 37.00 0
2022-01-21 37.00 0
2022-01-20 37.00 92
2022-01-19 37.00 0
2022-01-17 37.00 25,000
2022-01-14 38.75 0
2022-01-13 38.75 0
2022-01-12 38.75 600
2022-01-11 39.00 100
2022-01-10 39.00 100
2022-01-07 39.45 300
2022-01-06 39.45 2,000
2022-01-05 39.45 10
2022-01-04 39.45 4,000
2021-12-31 39.50 10,490
2021-12-30 39.45 58,200
2021-12-29 36.50 0
2021-12-28 36.50 0
2021-12-27 36.50 225
2021-12-24 36.00 0
2021-12-23 36.00 142,130
2021-12-22 34.75 0
2021-12-21 34.75 0
2021-12-20 34.75 0
2021-12-17 34.75 0
2021-12-16 34.75 620
2021-12-15 34.50 100
2021-12-14 39.50 0
2021-12-13 39.50 0
2021-12-10 39.50 1,000
2021-12-09 39.90 0
2021-12-08 39.90 1,200
2021-12-07 40.00 5,600
2021-12-06 36.00 0
2021-12-03 36.00 0
2021-12-03 36.00 0
2021-12-02 36.00 0
2021-12-01 36.00 22
2021-11-30 36.00 1,000
2021-11-29 36.00 100
2021-11-26 36.00 0
2021-11-25 36.00 7,100
2021-11-24 36.00 1,079
2021-11-23 36.00 0
2021-11-22 36.00 0
2021-11-19 36.00 0
2021-11-18 36.00 5,720
2021-11-17 36.00 2,500
2021-11-16 36.10 200
2021-11-15 37.50 0
2021-11-12 37.50 500
2021-11-11 37.00 1,000
2021-11-10 37.50 0
2021-11-09 37.50 1,100
2021-11-08 37.50 3,700
2021-11-05 37.50 0
2021-11-03 37.50 0
2021-10-29 37.50 3,379
2021-10-28 37.50 720
2021-10-27 38.00 1,100
2021-10-26 38.00 1,100
2021-10-25 37.50 600
2021-10-22 37.00 525
2021-10-21 38.00 0
2021-10-20 38.00 0
2021-10-19 38.00 400
2021-10-18 38.00 100
2021-10-15 38.10 0
2021-10-14 38.10 0
2021-10-13 38.10 0
2021-10-12 38.10 0
2021-10-11 38.10 60
2021-10-08 38.10 1,200
2021-10-07 38.00 0
2021-10-06 38.00 13,200
2021-10-05 38.00 100
2021-10-04 38.00 0
2021-10-01 38.00 4,624
2021-09-30 37.60 2,667
2021-09-29 37.55 0
2021-09-28 37.55 2,360
2021-09-27 35.20 0
2021-09-24 35.20 0
2021-09-23 35.20 6,086
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