Stock Charts

Market Type

NIT - National Investment

Prices between 29/05/2023 and 24/05/2024
Trading Date Price Volume
2024-05-24 11.00 10,359
2024-05-23 10.00 1,607
2024-05-22 10.10 1,940
2024-05-21 10.10 61,000
2024-05-20 10.10 22,500
2024-05-17 11.00 5,600
2024-05-16 10.75 17,750
2024-05-15 10.75 19,300
2024-05-14 10.95 30,000
2024-05-13 11.00 5,125
2024-05-10 12.00 6,400
2024-05-09 12.00 300
2024-05-08 11.70 1,500
2024-05-07 12.00 800
2024-05-06 12.00 500
2024-05-03 12.00 0
2024-05-02 12.00 10,600
2024-04-30 12.20 1,000
2024-04-29 12.20 5,000
2024-04-26 12.20 13,800
2024-04-25 12.20 7,600
2024-04-24 12.20 6,360
2024-04-23 11.75 3,044
2024-04-18 11.75 1,725
2024-04-17 11.75 0
2024-04-16 11.75 0
2024-04-15 11.75 5,800
2024-04-12 11.75 2,200
2024-04-10 11.50 0
2024-04-08 11.50 13,000
2024-04-05 11.50 102,339
2024-04-04 11.00 377,120
2024-04-03 11.00 72,399
2024-04-02 13.00 500
2024-04-01 13.00 3,800
2024-03-29 13.00 720
2024-03-28 13.00 2,400
2024-03-27 13.00 6,464
2024-03-26 13.10 0
2024-03-25 13.10 0
2024-03-22 13.10 7,600
2024-03-21 13.10 18,800
2024-03-20 13.10 22,644
2024-03-19 14.00 10,699
2024-03-18 14.50 1,040
2024-03-15 15.00 0
2024-03-14 15.00 0
2024-03-13 15.00 100
2024-03-07 15.00 172
2024-03-06 15.00 0
2024-03-05 15.00 4,180
2024-03-04 15.00 0
2024-03-01 15.00 73,077
2024-02-29 15.00 10,000
2024-02-28 15.30 2,000
2024-02-27 15.95 200
2024-02-26 15.30 2,000
2024-02-23 15.10 0
2024-02-21 15.10 10,000
2024-02-20 15.30 3,454
2024-02-19 15.30 100
2024-02-16 15.40 0
2024-02-15 15.40 200
2024-02-14 15.00 21,300
2024-02-13 15.25 100
2024-02-12 15.00 0
2024-02-09 15.00 3,100
2024-02-08 16.00 0
2024-02-07 16.00 1,600
2024-02-06 15.35 3,000
2024-02-05 15.00 205
2024-02-02 15.00 6,490
2024-01-31 16.00 7,000
2024-01-30 16.00 0
2024-01-29 16.00 10,300
2024-01-26 16.00 200
2024-01-24 16.10 3,580
2024-01-22 16.00 1,400
2024-01-19 16.30 2,066
2024-01-18 16.30 100
2024-01-17 16.00 20
2024-01-15 16.00 0
2024-01-12 16.00 500
2024-01-11 16.00 94,630
2024-01-10 16.00 910
2024-01-09 16.00 0
2024-01-08 16.00 5,500
2024-01-05 16.15 5,960
2024-01-04 17.40 9,488
2024-01-03 17.25 2,100
2023-12-29 17.25 100
2023-12-28 17.20 6,700
2023-12-28 17.20 6,700
2023-12-27 17.50 0
2023-12-26 17.50 100
2023-12-22 17.50 360
2023-12-21 17.50 1,000
2023-12-20 18.00 0
2023-12-19 18.00 4,409
2023-12-18 18.00 204
2023-12-15 17.00 0
2023-12-14 17.00 0
2023-12-13 17.00 3,172
2023-12-12 17.00 860
2023-12-11 17.40 1,400
2023-12-08 17.40 1,440
2023-12-07 17.40 1,600
2023-12-06 18.00 0
2023-12-05 18.00 0
2023-12-04 18.00 200
2023-12-01 18.00 100
2023-11-30 17.40 14,000
2023-11-29 17.40 110,075
2023-11-28 17.50 0
2023-11-27 17.50 340
2023-11-24 17.50 0
2023-11-23 17.50 500
2023-11-22 17.60 0
2023-11-21 17.60 2,600
2023-11-20 17.50 25,720
2023-11-17 18.00 0
2023-11-16 18.00 30
2023-11-15 18.00 0
2023-11-14 18.00 100
2023-11-13 17.50 0
2023-11-10 17.50 200
2023-11-09 17.50 0
2023-11-08 17.50 4,370
2023-11-07 18.00 400
2023-11-06 18.00 0
2023-11-03 18.00 1,100
2023-10-31 18.00 0
2023-10-30 18.00 100
2023-10-27 18.00 0
2023-10-26 18.00 1,100
2023-10-25 18.00 500
2023-10-24 18.00 1
2023-10-23 18.00 1,500
2023-10-20 18.00 70,600
2023-10-19 18.00 500
2023-10-18 18.00 0
2023-10-17 18.00 3,700
2023-10-16 18.00 3,951
2023-10-13 18.50 0
2023-10-12 18.50 1,600
2023-10-11 18.50 0
2023-10-10 18.50 3,000
2023-10-09 19.00 100
2023-10-06 19.00 5,100
2023-10-05 19.45 38,670
2023-10-04 19.45 480
2023-10-03 19.50 0
2023-10-02 19.50 0
2023-09-29 19.50 0
2023-09-28 19.50 500
2023-09-27 19.50 0
2023-09-26 19.50 40
2023-09-25 19.50 0
2023-09-22 19.50 2,400
2023-09-21 19.40 6
2023-09-19 19.40 800
2023-09-18 19.00 0
2023-09-15 19.00 3,000
2023-09-14 19.00 20,800
2023-09-13 19.95 300
2023-09-12 19.95 72
2023-09-11 19.95 720
2023-09-08 20.00 0
2023-09-07 20.00 1,000
2023-09-06 20.00 0
2023-09-05 20.00 260
2023-09-04 20.00 525
2023-09-01 20.00 0
2023-08-31 20.00 720
2023-08-30 20.00 500
2023-08-29 20.00 150
2023-08-28 20.00 600
2023-08-25 19.60 1,000
2023-08-24 20.00 1,480
2023-08-23 20.00 3,400
2023-08-22 20.00 1,949
2023-08-21 20.00 6,144
2023-08-18 20.00 0
2023-08-17 20.00 0
2023-08-16 20.00 3,100
2023-08-15 20.00 2
2023-08-14 20.00 600
2023-08-11 20.00 200
2023-08-10 20.00 49,652
2023-08-09 20.00 2,828
2023-08-08 20.10 60
2023-08-07 20.10 100
2023-08-04 20.10 2,074
2023-08-03 20.05 80
2023-08-02 20.05 0
2023-08-01 20.05 2,200
2023-07-31 20.00 6,501
2023-07-28 20.00 57,374
2023-07-27 20.00 100,000
2023-07-26 20.70 68,500
2023-07-25 19.70 300
2023-07-21 19.60 6,560
2023-07-20 19.60 0
2023-07-19 19.60 0
2023-07-18 19.60 37,300
2023-07-17 19.60 0
2023-07-14 19.60 0
2023-07-13 19.60 0
2023-07-12 19.60 91,400
2023-07-11 19.60 2,100
2023-07-10 19.60 72
2023-07-06 19.60 1,000
2023-07-06 19.60 100
2023-07-05 19.60 500
2023-07-04 19.70 200
2023-07-03 19.70 1,200
2023-06-30 19.60 665
2023-06-29 19.60 72,000
2023-06-28 19.60 20,005
2023-06-27 19.60 2,591
2023-06-26 19.70 700
2023-06-23 20.00 0
2023-06-22 20.00 700
2023-06-21 20.00 8,400
2023-06-20 20.00 3,300
2023-06-19 20.00 1,296
2023-06-16 20.40 576
2023-06-15 20.40 0
2023-06-14 20.40 0
2023-06-13 20.40 1,100
2023-06-12 20.40 0
2023-06-09 20.40 1,500
2023-06-08 20.75 200
2023-06-07 20.75 0
2023-06-06 20.75 0
2023-06-05 20.75 4,000
2023-06-02 20.75 9,440
2023-06-01 20.75 348
2023-05-31 20.75 1,024
2023-05-30 20.75 500
2023-05-29 20.35 1,900