
Navitas (NVTS) | Historial de Precios y Rendimientos | 2021 - 2025
Gráfico de Precios Históricos de Navitas
Datos de Precios Históricos de Navitas
Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|
29 jul. 2025 | $7,52 | -12,15% | $8,45 | $8,51 | $7,50 | 27,7M |
28 jul. 2025 | $8,56 | -2,62% | $8,88 | $9,48 | $8,33 | 27,9M |
25 jul. 2025 | $8,79 | -2,12% | $8,88 | $9,20 | $8,55 | 21,9M |
24 jul. 2025 | $8,98 | +1,81% | $8,86 | $9,28 | $8,42 | 32,6M |
23 jul. 2025 | $8,82 | +2,32% | $8,48 | $8,83 | $8,08 | 28,9M |
22 jul. 2025 | $8,62 | +1,77% | $8,79 | $8,84 | $7,80 | 53,4M |
21 jul. 2025 | $8,47 | +24,74% | $7,48 | $9,48 | $7,39 | 120,8M |
18 jul. 2025 | $6,79 | +8,29% | $6,37 | $6,98 | $6,33 | 30,5M |
17 jul. 2025 | $6,27 | +1,95% | $6,17 | $6,41 | $6,06 | 16,5M |
16 jul. 2025 | $6,15 | -1,28% | $6,21 | $6,23 | $5,92 | 15,1M |
15 jul. 2025 | $6,23 | +6,13% | $6,25 | $6,50 | $6,11 | 31,1M |
14 jul. 2025 | $5,87 | +0,51% | $5,82 | $5,93 | $5,68 | 15,1M |
11 jul. 2025 | $5,84 | -6,71% | $6,24 | $6,24 | $5,81 | 19,2M |
10 jul. 2025 | $6,26 | -2,64% | $6,43 | $6,54 | $6,23 | 16,1M |
9 jul. 2025 | $6,43 | -2,28% | $6,55 | $6,62 | $6,27 | 13,8M |
8 jul. 2025 | $6,58 | +6,99% | $6,21 | $6,64 | $6,20 | 21,2M |
7 jul. 2025 | $6,15 | -4,50% | $6,33 | $6,34 | $5,99 | 19,1M |
3 jul. 2025 | $6,44 | +1,90% | $6,33 | $6,56 | $6,26 | 15,2M |
2 jul. 2025 | $6,32 | +0,80% | $6,38 | $6,60 | $6,23 | 16,5M |
1 jul. 2025 | $6,27 | -4,27% | $6,37 | $6,46 | $6,06 | 24,4M |
30 jun. 2025 | $6,55 | -1,80% | $6,59 | $6,73 | $6,40 | 26,8M |
27 jun. 2025 | $6,67 | +0,91% | $6,70 | $6,77 | $6,47 | 28,1M |
26 jun. 2025 | $6,61 | -5,84% | $7,13 | $7,34 | $6,59 | 44,5M |
25 jun. 2025 | $7,02 | -4,49% | $7,64 | $7,99 | $7,00 | 35,3M |
24 jun. 2025 | $7,35 | +12,73% | $6,80 | $7,39 | $6,67 | 43,4M |
23 jun. 2025 | $6,52 | -6,99% | $6,80 | $7,31 | $6,31 | 42,4M |
20 jun. 2025 | $7,01 | +0,14% | $7,11 | $7,47 | $6,68 | 31,0M |
18 jun. 2025 | $7,00 | +2,04% | $6,82 | $7,20 | $6,80 | 29,5M |
17 jun. 2025 | $6,86 | -4,59% | $6,95 | $7,06 | $6,60 | 34,1M |
16 jun. 2025 | $7,19 | -1,78% | $7,55 | $7,99 | $7,04 | 60,1M |
13 jun. 2025 | $7,32 | -6,27% | $7,40 | $7,80 | $7,21 | 40,7M |
12 jun. 2025 | $7,81 | -1,88% | $7,76 | $8,30 | $7,68 | 48,0M |
11 jun. 2025 | $7,96 | -1,61% | $8,52 | $9,17 | $7,65 | 104,4M |
10 jun. 2025 | $8,09 | +10,82% | $7,98 | $8,64 | $7,53 | 133,0M |
9 jun. 2025 | $7,30 | +18,12% | $6,37 | $7,88 | $6,30 | 127,3M |
6 jun. 2025 | $6,18 | +2,15% | $6,41 | $6,60 | $6,00 | 43,9M |
5 jun. 2025 | $6,05 | -10,77% | $6,83 | $6,84 | $5,88 | 65,7M |
4 jun. 2025 | $6,78 | +14,14% | $6,16 | $6,99 | $5,83 | 103,4M |
3 jun. 2025 | $5,94 | +7,61% | $5,82 | $6,59 | $5,44 | 93,3M |
2 jun. 2025 | $5,52 | +8,24% | $5,03 | $5,65 | $4,99 | 57,6M |
30 may. 2025 | $5,10 | -5,38% | $5,25 | $5,40 | $4,95 | 45,1M |
29 may. 2025 | $5,39 | -12,50% | $6,53 | $7,02 | $5,22 | 105,1M |
28 may. 2025 | $6,16 | -5,23% | $7,03 | $7,11 | $6,13 | 140,3M |
27 may. 2025 | $6,50 | +47,39% | $4,53 | $7,53 | $4,53 | 271,6M |
23 may. 2025 | $4,41 | -12,67% | $4,51 | $4,92 | $4,22 | 78,0M |
22 may. 2025 | $5,05 | +164,40% | $4,91 | $5,25 | $4,03 | 276,5M |
21 may. 2025 | $1,91 | -4,50% | $1,98 | $2,06 | $1,88 | 61,8M |
20 may. 2025 | $2,00 | -1,48% | $2,02 | $2,05 | $1,96 | 2,3M |
19 may. 2025 | $2,03 | -2,40% | $2,01 | $2,04 | $1,97 | 1,5M |
16 may. 2025 | $2,08 | +0,48% | $2,08 | $2,11 | $2,05 | 2,3M |
15 may. 2025 | $2,07 | -0,96% | $2,04 | $2,09 | $1,99 | 2,7M |
14 may. 2025 | $2,09 | -2,34% | $2,16 | $2,18 | $2,04 | 2,4M |
13 may. 2025 | $2,14 | +3,38% | $2,07 | $2,18 | $2,07 | 3,2M |
12 may. 2025 | $2,07 | +10,11% | $2,00 | $2,16 | $2,00 | 5,8M |
9 may. 2025 | $1,88 | -1,05% | $1,89 | $1,99 | $1,83 | 2,9M |
8 may. 2025 | $1,90 | -3,06% | $1,98 | $2,00 | $1,85 | 4,3M |
7 may. 2025 | $1,96 | +3,16% | $1,90 | $1,96 | $1,90 | 2,1M |
6 may. 2025 | $1,90 | -5,00% | $1,90 | $1,94 | $1,80 | 2,8M |
5 may. 2025 | $2,00 | -2,44% | $2,03 | $2,06 | $1,98 | 2,4M |
2 may. 2025 | $2,05 | +7,33% | $1,98 | $2,10 | $1,96 | 2,9M |
Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|
28 jul. 2025 | $7,52 | -14,45% | $8,88 | $9,48 | $7,50 | 55,6M |
21 jul. 2025 | $8,79 | +29,46% | $7,48 | $9,48 | $7,39 | 257,5M |
14 jul. 2025 | $6,79 | +16,27% | $5,82 | $6,98 | $5,68 | 108,2M |
7 jul. 2025 | $5,84 | -9,32% | $6,33 | $6,64 | $5,81 | 89,4M |
30 jun. 2025 | $6,44 | -3,45% | $6,59 | $6,73 | $6,06 | 82,8M |
23 jun. 2025 | $6,67 | -4,85% | $6,80 | $7,99 | $6,31 | 193,8M |
16 jun. 2025 | $7,01 | -4,23% | $7,55 | $7,99 | $6,60 | 154,7M |
9 jun. 2025 | $7,32 | +18,45% | $6,37 | $9,17 | $6,30 | 453,4M |
2 jun. 2025 | $6,18 | +21,18% | $5,03 | $6,99 | $4,99 | 363,9M |
26 may. 2025 | $5,10 | +15,65% | $4,53 | $7,53 | $4,53 | 562,0M |
19 may. 2025 | $4,41 | +112,02% | $2,01 | $5,25 | $1,88 | 420,1M |
12 may. 2025 | $2,08 | +10,64% | $2,00 | $2,18 | $1,99 | 16,5M |
5 may. 2025 | $1,88 | -8,29% | $2,03 | $2,06 | $1,80 | 14,6M |
28 abr. 2025 | $2,05 | 0,00% | $2,01 | $2,10 | $1,85 | 12,0M |
21 abr. 2025 | $2,05 | +12,64% | $1,79 | $2,05 | $1,74 | 14,6M |
14 abr. 2025 | $1,82 | +1,11% | $1,82 | $1,84 | $1,67 | 9,9M |
7 abr. 2025 | $1,80 | -0,55% | $1,61 | $1,95 | $1,55 | 24,1M |
31 mar. 2025 | $1,81 | -1,09% | $1,81 | $2,06 | $1,52 | 26,8M |
24 mar. 2025 | $1,83 | -21,46% | $2,41 | $2,41 | $1,82 | 24,0M |
17 mar. 2025 | $2,33 | -6,80% | $2,52 | $2,69 | $2,27 | 20,4M |
10 mar. 2025 | $2,50 | -1,57% | $2,45 | $2,64 | $2,21 | 22,3M |
3 mar. 2025 | $2,54 | +4,10% | $2,51 | $2,67 | $2,19 | 19,9M |
24 feb. 2025 | $2,44 | -23,03% | $3,15 | $3,15 | $2,26 | 29,4M |
17 feb. 2025 | $3,17 | +5,67% | $3,04 | $3,62 | $3,03 | 18,5M |
10 feb. 2025 | $3,00 | +1,01% | $2,99 | $3,06 | $2,68 | 15,6M |
3 feb. 2025 | $2,97 | -1,98% | $2,83 | $3,25 | $2,80 | 14,1M |
27 ene. 2025 | $3,03 | -12,17% | $3,27 | $3,42 | $2,90 | 19,1M |
20 ene. 2025 | $3,45 | +5,83% | $3,34 | $3,76 | $3,21 | 14,5M |
13 ene. 2025 | $3,26 | 0,00% | $3,10 | $3,68 | $2,92 | 21,9M |
6 ene. 2025 | $3,26 | -18,30% | $4,10 | $4,55 | $3,14 | 24,3M |
30 dic. 2024 | $3,99 | -0,99% | $3,85 | $4,00 | $3,37 | 22,7M |
23 dic. 2024 | $4,03 | +27,13% | $3,25 | $4,17 | $3,23 | 33,0M |
16 dic. 2024 | $3,17 | -7,85% | $3,40 | $3,64 | $2,74 | 44,5M |
9 dic. 2024 | $3,44 | -20,55% | $4,10 | $4,66 | $3,42 | 60,5M |
2 dic. 2024 | $4,33 | +57,45% | $3,00 | $4,33 | $2,91 | 77,1M |
25 nov. 2024 | $2,75 | -1,08% | $2,61 | $2,89 | $2,34 | 20,4M |
18 nov. 2024 | $2,78 | +56,18% | $1,77 | $2,82 | $1,76 | 23,4M |
11 nov. 2024 | $1,78 | -17,59% | $2,17 | $2,18 | $1,76 | 20,5M |
4 nov. 2024 | $2,16 | -16,28% | $2,69 | $2,69 | $2,13 | 20,8M |
28 oct. 2024 | $2,58 | +1,18% | $2,60 | $2,91 | $2,43 | 14,7M |
21 oct. 2024 | $2,55 | -0,39% | $2,54 | $2,65 | $2,43 | 9,1M |
14 oct. 2024 | $2,56 | +0,39% | $2,55 | $2,70 | $2,48 | 8,4M |
7 oct. 2024 | $2,55 | +4,51% | $2,44 | $2,63 | $2,34 | 7,6M |
30 sept. 2024 | $2,44 | -0,41% | $2,58 | $2,63 | $2,28 | 11,1M |
23 sept. 2024 | $2,45 | +9,87% | $2,25 | $2,70 | $2,14 | 21,2M |
16 sept. 2024 | $2,23 | -12,89% | $2,53 | $2,58 | $2,22 | 16,4M |
9 sept. 2024 | $2,56 | +9,87% | $2,37 | $2,56 | $2,22 | 12,3M |
2 sept. 2024 | $2,33 | -22,85% | $3,01 | $3,04 | $2,32 | 15,6M |
26 ago. 2024 | $3,02 | -2,27% | $3,12 | $3,19 | $2,90 | 11,9M |
19 ago. 2024 | $3,09 | -0,32% | $3,08 | $3,21 | $2,95 | 9,0M |
12 ago. 2024 | $3,10 | +2,65% | $3,05 | $3,18 | $2,87 | 9,9M |
5 ago. 2024 | $3,02 | -7,08% | $2,97 | $3,39 | $2,94 | 16,9M |
29 jul. 2024 | $3,25 | -15,14% | $3,90 | $3,98 | $3,11 | 14,4M |
22 jul. 2024 | $3,83 | -4,96% | $4,17 | $4,30 | $3,81 | 10,5M |
15 jul. 2024 | $4,03 | -15,51% | $4,82 | $4,93 | $3,99 | 13,0M |
8 jul. 2024 | $4,77 | +16,06% | $4,13 | $4,78 | $4,12 | 12,1M |
1 jul. 2024 | $4,11 | +4,58% | $3,95 | $4,15 | $3,86 | 5,9M |
24 jun. 2024 | $3,93 | -5,76% | $4,20 | $4,28 | $3,86 | 11,3M |
17 jun. 2024 | $4,17 | -5,01% | $4,33 | $4,38 | $4,07 | 13,5M |
10 jun. 2024 | $4,39 | -1,35% | $4,41 | $5,14 | $4,26 | 13,5M |
Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|
1 jul. 2025 | $7,52 | +14,81% | $6,37 | $9,48 | $5,68 | 566,8M |
1 jun. 2025 | $6,55 | +28,43% | $5,03 | $9,17 | $4,99 | 1,2B |
1 may. 2025 | $5,10 | +164,25% | $1,94 | $7,53 | $1,80 | 1,0B |
1 abr. 2025 | $1,93 | -5,85% | $2,03 | $2,07 | $1,52 | 77,3M |
1 mar. 2025 | $2,05 | -15,98% | $2,51 | $2,69 | $1,80 | 91,9M |
1 feb. 2025 | $2,44 | -19,47% | $2,83 | $3,62 | $2,26 | 77,7M |
1 ene. 2025 | $3,03 | -15,13% | $3,66 | $4,55 | $2,90 | 91,0M |
1 dic. 2024 | $3,57 | +29,82% | $3,00 | $4,66 | $2,74 | 226,7M |
1 nov. 2024 | $2,75 | +11,34% | $2,51 | $2,89 | $1,76 | 87,0M |
1 oct. 2024 | $2,47 | +0,82% | $2,42 | $2,91 | $2,28 | 46,7M |
1 sept. 2024 | $2,45 | -18,87% | $3,01 | $3,04 | $2,14 | 67,8M |
1 ago. 2024 | $3,02 | -18,60% | $3,71 | $3,77 | $2,87 | 53,4M |
1 jul. 2024 | $3,71 | -5,60% | $3,95 | $4,93 | $3,53 | 50,2M |
1 jun. 2024 | $3,93 | +0,51% | $4,03 | $5,14 | $3,86 | 55,2M |
1 may. 2024 | $3,91 | -9,70% | $4,26 | $4,85 | $3,48 | 54,8M |
1 abr. 2024 | $4,33 | -9,22% | $4,85 | $4,88 | $3,54 | 52,6M |
1 mar. 2024 | $4,77 | -22,31% | $7,32 | $7,40 | $4,16 | 95,2M |
1 feb. 2024 | $6,14 | +7,16% | $5,81 | $7,19 | $5,47 | 53,0M |
1 ene. 2024 | $5,73 | -29,00% | $7,92 | $7,92 | $5,70 | 38,8M |
1 dic. 2023 | $8,07 | +16,28% | $6,93 | $8,44 | $6,77 | 39,6M |
1 nov. 2023 | $6,94 | +32,44% | $5,24 | $7,42 | $5,12 | 45,0M |
1 oct. 2023 | $5,24 | -24,60% | $6,95 | $7,09 | $4,76 | 34,2M |
1 sept. 2023 | $6,95 | -21,29% | $8,90 | $8,95 | $6,72 | 38,2M |
1 ago. 2023 | $8,83 | -16,54% | $10,41 | $10,90 | $7,39 | 56,6M |
1 jul. 2023 | $10,58 | +0,38% | $10,54 | $11,16 | $9,25 | 29,5M |
1 jun. 2023 | $10,54 | +23,27% | $8,50 | $10,62 | $8,36 | 58,3M |
1 may. 2023 | $8,55 | +60,41% | $5,35 | $9,72 | $5,28 | 67,7M |
1 abr. 2023 | $5,33 | -27,09% | $7,30 | $7,46 | $5,16 | 23,5M |
1 mar. 2023 | $7,31 | +12,63% | $6,54 | $7,37 | $5,53 | 46,0M |
1 feb. 2023 | $6,49 | +30,85% | $5,02 | $6,96 | $5,02 | 30,9M |
1 ene. 2023 | $4,96 | +41,31% | $3,59 | $5,25 | $3,53 | 19,2M |
1 dic. 2022 | $3,51 | -26,26% | $4,76 | $4,89 | $3,11 | 25,6M |
1 nov. 2022 | $4,76 | +13,06% | $4,32 | $5,67 | $3,95 | 25,8M |
1 oct. 2022 | $4,21 | -13,20% | $4,90 | $5,91 | $3,84 | 24,3M |
1 sept. 2022 | $4,85 | -17,94% | $5,67 | $5,99 | $4,60 | 26,6M |
1 ago. 2022 | $5,91 | +13,22% | $5,13 | $8,10 | $4,44 | 35,1M |
1 jul. 2022 | $5,22 | +35,23% | $3,86 | $5,24 | $3,51 | 19,0M |
1 jun. 2022 | $3,86 | -51,51% | $7,92 | $8,35 | $3,84 | 28,3M |
1 may. 2022 | $7,96 | +16,03% | $6,89 | $8,20 | $5,34 | 19,0M |
1 abr. 2022 | $6,86 | -33,27% | $10,27 | $10,58 | $6,65 | 17,9M |
1 mar. 2022 | $10,28 | +5,54% | $9,65 | $11,01 | $7,56 | 39,7M |
1 feb. 2022 | $9,74 | -2,31% | $10,00 | $12,30 | $8,49 | 26,9M |
1 ene. 2022 | $9,97 | -41,39% | $17,18 | $17,34 | $8,56 | 25,4M |
1 dic. 2021 | $17,01 | -13,26% | $20,10 | $20,10 | $13,51 | 38,9M |
1 nov. 2021 | $19,61 | +62,33% | $12,17 | $22,19 | $12,12 | 53,2M |
1 oct. 2021 | $12,08 | 0,00% | $13,98 | $14,08 | $11,73 | 4,9M |
Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|
2025 | $7,52 | +110,64% | $3,66 | $9,48 | $1,52 | 3,1B |
2024 | $3,57 | -55,76% | $7,92 | $7,92 | $1,76 | 881,4M |
2023 | $8,07 | +129,91% | $3,59 | $11,16 | $3,53 | 488,5M |
2022 | $3,51 | -79,37% | $17,18 | $17,34 | $3,11 | 313,5M |
2021 | $17,01 | 0,00% | $13,98 | $22,19 | $11,73 | 97,0M |
Cómo se Comportó Navitas Frente al Mercado y Sector
Rendimientos de Precio de Acción Navitas VS Pares por Período
Rendimientos Comparativos (%)
Indicador de color | Acción | 1A | 3A | 5A | 10A | 15A | 20A |
---|---|---|---|---|---|---|---|
Navitas | 131,38 % | 45,74 % | -38,26 % | -38,26 % | -38,26 % | -38,26 % | |
Nvidia | 53,46 % | 855,40 % | 1.535,25 % | 34.600,00 % | 75.334,78 % | 75.334,78 % | |
Broadcom | 91,37 % | 441,89 % | 816,26 % | 2.219,58 % | 1.233,55 % | 1.666,16 % | |
MaxLinear | 28,01 % | -59,51 % | -35,46 % | 50,37 % | 30,78 % | -12,14 % | |
nLIGHT | 57,90 % | 58,16 % | -16,31 % | -22,47 % | -22,47 % | -22,47 % | |
Alpha & Omega | -37,31 % | -35,04 % | 150,60 % | 247,64 % | 119,90 % | 52,37 % | |
S&P 500 | Market | 17,03 % | 54,68 % | 95,30 % | 203,67 % | 479,94 % | 417,64 % | |
S&P 500 Information Technology | Sector | 23,66 % | 105,56 % | 166,96 % | 628,26 % | 1.366,59 % | 1.481,12 % |
Calcule sus Rendimientos de Inversión en Navitas
Personalice su Escenario de Inversión
Ajuste los parámetros a continuación para ver cómo habrían funcionado diferentes cantidades de inversión y marcos temporales.
Descargo de responsabilidad: Esta calculadora es solo para fines informativos y no considera impuestos, comisiones u otros costos asociados con la inversión. El rendimiento pasado no garantiza resultados futuros.
Preguntas Frecuentes
- ¿Cómo se ha comportado la acción de Navitas (NVTS) durante los últimos 12 meses?
Durante los últimos 12 meses, Navitas ha entregado un rendimiento total de 131,4%.
- Máximo 52 Semanas alcanzó 9,48 $ el July 28, 2025.
- Mínimo 52 Semanas tocó 1,52 $ el April 4, 2025.
- Precio Actual cotizando a 7,52 $ al July 31, 2025.
- ¿Cuál es el rendimiento total de la acción de Navitas (NVTS) durante los últimos 5 años?
Durante los últimos 5 años, invertir 10 000,00 $ en Navitas (nvts) habría crecido a aproximadamente 6 174,00 $ al July 31, 2025, representando un rendimiento total de -38,3%.
Esto representa una tasa de crecimiento anual compuesto (TCAC) de -9,2% durante el período de 5 años.
- ¿Cómo se compara el rendimiento anualizado de 10 años de la acción de Navitas con el sector Technology?
Navitas (nvts) ha entregado un rendimiento anualizado de -4,7% durante los últimos 10 años.
Para ilustrar: 10 000,00 $ invertido en Navitas habría crecido a 6 174,00 $ durante este período de 10 años.
- ¿Cuál fue el mejor año histórico de Navitas?
Navitas (nvts) ha logrado su mejor rendimiento durante el período de 12 meses, entregando un rendimiento total de 131,4%.
- ¿Cuál es el período más largo de crecimiento anual consecutivo que Navitas ha logrado históricamente?
Navitas (nvts) muestra el siguiente rendimiento en diferentes períodos de tiempo:
Rendimientos Positivos: 12 months (+131,4%), 3 years (+45,7%)
Rendimientos Negativos: 5 years (-38,3%), 10 years (-38,3%)
Esto representa consistencia moderada en la entrega de rendimientos positivos en diferentes horizontes temporales.
Para más preguntas comunes sobre nuestros datos, por favor visite nuestra página Acerca de los Datos.
Los datos se proporcionan solo con fines informativos. Devyara no garantiza la precisión de los datos mostrados.