Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
NNVC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 Jun 2024 | 1.895 | -0.01 | -0.26% | 1.88 | 1.9796 | 1.84 | 230,502 |
| 14 Jun 2024 | 1.90 | -0.68 | -26.36% | 2.55 | 2.579 | 1.88 | 691,072 |
| 13 Jun 2024 | 2.58 | 0.13 | 5.31% | 2.49 | 2.77 | 2.48 | 524,979 |
| 12 Jun 2024 | 2.45 | -0.86 | -25.98% | 3.35 | 3.35 | 2.36 | 745,799 |
| 11 Jun 2024 | 3.31 | 0.28 | 9.24% | 3.28 | 3.41 | 3.1201 | 642,033 |
| 10 Jun 2024 | 3.03 | 0.36 | 13.48% | 2.71 | 3.59 | 2.67 | 960,407 |
| 07 Jun 2024 | 2.67 | 0.02 | 0.75% | 2.65 | 2.74 | 2.62 | 182,841 |
| 06 Jun 2024 | 2.65 | 0.22 | 9.05% | 2.50 | 2.95 | 2.40 | 1,182,084 |
| 05 Jun 2024 | 2.43 | 0.01 | 0.41% | 2.45 | 2.47 | 2.3601 | 176,354 |
| 04 Jun 2024 | 2.42 | 0.04 | 1.68% | 2.39 | 2.45 | 2.32 | 141,644 |
| 03 Jun 2024 | 2.38 | -0.02 | -0.83% | 2.40 | 2.47 | 2.21 | 161,743 |
| 31 May 2024 | 2.40 | 0.00 | 0.00% | 2.40 | 2.4853 | 2.38 | 156,391 |
| 30 May 2024 | 2.40 | -0.03 | -1.23% | 2.44 | 2.4401 | 2.36 | 152,724 |
| 29 May 2024 | 2.43 | 0.23 | 10.45% | 2.33 | 2.48 | 2.22 | 568,513 |
| 28 May 2024 | 2.20 | -0.03 | -1.35% | 2.22 | 2.23 | 2.17 | 8,671 |
| 24 May 2024 | 2.23 | 0.00 | 0.00% | 2.27 | 2.35 | 2.03 | 233,868 |
| 23 May 2024 | 2.23 | -0.04 | -1.76% | 2.32 | 2.35 | 2.10 | 355,379 |
| 22 May 2024 | 2.27 | 0.09 | 4.13% | 2.25 | 2.29 | 2.1571 | 291,536 |
| 21 May 2024 | 2.18 | 0.07 | 3.07% | 2.14 | 2.23 | 2.07 | 223,804 |
| 20 May 2024 | 2.115 | 0.05 | 2.17% | 2.11 | 2.15 | 2.06 | 184,968 |
| 17 May 2024 | 2.07 | -0.16 | -7.17% | 2.22 | 2.25 | 2.00 | 223,102 |
| 16 May 2024 | 2.23 | 0.43 | 23.89% | 1.89 | 2.29 | 1.86 | 602,361 |
| 15 May 2024 | 1.80 | -0.46 | -20.35% | 2.25 | 2.25 | 1.78 | 346,389 |
| 14 May 2024 | 2.26 | 0.44 | 24.18% | 1.98 | 2.26 | 1.87 | 669,117 |
| 13 May 2024 | 1.82 | -0.07 | -3.70% | 1.95 | 2.0496 | 1.80 | 139,201 |
| 10 May 2024 | 1.89 | 0.06 | 3.28% | 1.57 | 1.90 | 1.56 | 187,159 |
| 09 May 2024 | 1.83 | -0.20 | -9.85% | 2.12 | 2.13 | 1.80 | 532,879 |
| 08 May 2024 | 2.03 | 0.35 | 20.83% | 1.70 | 2.07 | 1.69 | 708,300 |
| 07 May 2024 | 1.68 | 0.28 | 20.00% | 1.60 | 1.80 | 1.45 | 518,869 |
| 06 May 2024 | 1.40 | 0.27 | 23.89% | 1.21 | 1.59 | 1.20 | 1,064,399 |
| 03 May 2024 | 1.13 | -0.07 | -5.83% | 1.12 | 1.1699 | 1.10 | 26,378 |
| 02 May 2024 | 1.20 | 0.07 | 6.19% | 1.12 | 1.20 | 1.12 | 11,733 |
| 01 May 2024 | 1.13 | -0.07 | -5.83% | 1.23 | 1.23 | 1.13 | 7,868 |
| 30 Abr 2024 | 1.20 | 0.07 | 6.19% | 1.15 | 1.27 | 1.14 | 62,808 |
| 29 Abr 2024 | 1.13 | 0.03 | 2.73% | 1.10 | 1.13 | 1.10 | 25,551 |
| 26 Abr 2024 | 1.10 | -0.01 | -0.90% | 1.10 | 1.1299 | 1.10 | 5,699 |
| 25 Abr 2024 | 1.11 | -0.04 | -3.48% | 1.11 | 1.1523 | 1.0297 | 26,304 |
| 24 Abr 2024 | 1.15 | 0.01 | 0.88% | 1.18 | 1.18 | 1.13 | 13,981 |
| 23 Abr 2024 | 1.14 | 0.02 | 1.79% | 1.20 | 1.28 | 1.11 | 11,602 |
| 22 Abr 2024 | 1.12 | 0.02 | 1.82% | 1.10 | 1.1702 | 1.10 | 14,756 |
| 19 Abr 2024 | 1.10 | -0.08 | -6.38% | 1.19 | 1.19 | 1.09 | 22,323 |
| 18 Abr 2024 | 1.175 | 0.02 | 1.29% | 1.15 | 1.2075 | 1.15 | 13,093 |
| 17 Abr 2024 | 1.16 | -0.02 | -1.69% | 1.18 | 1.23 | 1.15 | 7,732 |
| 16 Abr 2024 | 1.18 | 0.03 | 2.61% | 1.17 | 1.2232 | 1.17 | 8,621 |
| 15 Abr 2024 | 1.15 | -0.10 | -8.00% | 1.27 | 1.29 | 1.13 | 75,187 |
| 12 Abr 2024 | 1.25 | -0.02 | -1.57% | 1.26 | 1.3362 | 1.25 | 13,594 |
| 11 Abr 2024 | 1.27 | -0.04 | -3.05% | 1.36 | 1.36 | 1.25 | 24,447 |
| 10 Abr 2024 | 1.31 | -0.05 | -3.68% | 1.35 | 1.41 | 1.28 | 32,514 |
| 09 Abr 2024 | 1.36 | -0.03 | -2.16% | 1.41 | 1.45 | 1.34 | 16,711 |
| 08 Abr 2024 | 1.39 | 0.02 | 1.46% | 1.34 | 1.42 | 1.3204 | 35,491 |
| 05 Abr 2024 | 1.37 | 0.00 | 0.00% | 1.38 | 1.48 | 1.31 | 65,517 |
| 04 Abr 2024 | 1.37 | 0.09 | 7.03% | 1.29 | 1.50 | 1.2651 | 159,426 |
| 03 Abr 2024 | 1.28 | 0.01 | 0.79% | 1.24 | 1.28 | 1.2218 | 10,211 |
| 02 Abr 2024 | 1.27 | -0.03 | -2.31% | 1.19 | 1.30 | 1.19 | 38,355 |
| 01 Abr 2024 | 1.30 | 0.14 | 12.07% | 1.15 | 1.36 | 1.14 | 120,660 |
| 28 Mar 2024 | 1.16 | 0.03 | 2.65% | 1.12 | 1.175 | 1.12 | 23,191 |
| 27 Mar 2024 | 1.13 | -0.01 | -0.88% | 1.13 | 1.15 | 1.12 | 6,334 |
| 26 Mar 2024 | 1.14 | 0.01 | 0.88% | 1.12 | 1.14 | 1.11 | 15,268 |
| 25 Mar 2024 | 1.13 | 0.00 | 0.02% | 1.13 | 1.16 | 1.12 | 18,591 |
| 22 Mar 2024 | 1.1298 | -0.01 | -0.89% | 1.16 | 1.16 | 1.12 | 43,537 |
| 21 Mar 2024 | 1.14 | -0.01 | -0.87% | 1.17 | 1.18 | 1.14 | 29,317 |
| 20 Mar 2024 | 1.15 | 0.00 | 0.00% | 1.15 | 1.18 | 1.14 | 43,198 |
