Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
NKLA Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 24 May 2024 | 0.5268 | -0.0018 | -0.34% | 0.53 | 0.5402 | 0.5211 | 41,368,172 |
| 23 May 2024 | 0.5286 | -0.0023 | -0.43% | 0.5323 | 0.537 | 0.513 | 64,871,140 |
| 22 May 2024 | 0.5309 | -0.007 | -1.30% | 0.5425 | 0.5535 | 0.5285 | 78,331,945 |
| 21 May 2024 | 0.5379 | 0.0109 | 2.07% | 0.5714 | 0.5798 | 0.536 | 152,395,649 |
| 20 May 2024 | 0.527 | -0.0079 | -1.48% | 0.5341 | 0.55 | 0.51 | 80,068,127 |
| 17 May 2024 | 0.5349 | -0.0147 | -2.67% | 0.5554 | 0.5612 | 0.5344 | 57,963,309 |
| 16 May 2024 | 0.5496 | -0.0094 | -1.68% | 0.5662 | 0.5797 | 0.5479 | 58,369,465 |
| 15 May 2024 | 0.559 | -0.0013 | -0.23% | 0.57 | 0.5715 | 0.5473 | 51,471,841 |
| 14 May 2024 | 0.5603 | 0.0104 | 1.89% | 0.5894 | 0.6291 | 0.5548 | 128,372,232 |
| 13 May 2024 | 0.5499 | 0.0129 | 2.40% | 0.54 | 0.5771 | 0.54 | 105,875,465 |
| 10 May 2024 | 0.537 | -0.039 | -6.77% | 0.58 | 0.5804 | 0.53 | 113,379,507 |
| 09 May 2024 | 0.576 | -0.0031 | -0.54% | 0.585 | 0.5932 | 0.573 | 77,096,283 |
| 08 May 2024 | 0.5791 | -0.0238 | -3.95% | 0.59 | 0.595 | 0.57 | 85,544,205 |
| 07 May 2024 | 0.6029 | -0.0345 | -5.41% | 0.6179 | 0.6188 | 0.573 | 158,217,158 |
| 06 May 2024 | 0.6374 | -0.0201 | -3.06% | 0.67 | 0.6798 | 0.63 | 88,883,896 |
| 03 May 2024 | 0.6575 | 0.045 | 7.35% | 0.6283 | 0.6688 | 0.6181 | 106,769,791 |
| 02 May 2024 | 0.6125 | 0.0085 | 1.41% | 0.6227 | 0.6289 | 0.6009 | 57,891,411 |
| 01 May 2024 | 0.604 | -0.0166 | -2.67% | 0.6151 | 0.6344 | 0.601 | 72,140,357 |
| 30 Abr 2024 | 0.6206 | -0.0325 | -4.98% | 0.6395 | 0.64 | 0.611 | 78,676,723 |
| 29 Abr 2024 | 0.6531 | 0.0097 | 1.51% | 0.65 | 0.685 | 0.6332 | 89,602,712 |
| 26 Abr 2024 | 0.6434 | 0.0434 | 7.23% | 0.6075 | 0.6517 | 0.5812 | 73,550,436 |
| 25 Abr 2024 | 0.60 | -0.02 | -3.23% | 0.607 | 0.6148 | 0.60 | 51,989,516 |
| 24 Abr 2024 | 0.62 | -0.0153 | -2.41% | 0.6535 | 0.6579 | 0.62 | 80,693,331 |
| 23 Abr 2024 | 0.6353 | 0.0048 | 0.76% | 0.6343 | 0.6592 | 0.6239 | 47,051,229 |
| 22 Abr 2024 | 0.6305 | -0.0134 | -2.08% | 0.647 | 0.65 | 0.6111 | 65,883,493 |
| 19 Abr 2024 | 0.6439 | -0.0161 | -2.44% | 0.6512 | 0.6799 | 0.6401 | 52,666,070 |
| 18 Abr 2024 | 0.66 | 0.0166 | 2.58% | 0.65 | 0.685 | 0.64 | 45,058,198 |
| 17 Abr 2024 | 0.6434 | -0.0217 | -3.26% | 0.6794 | 0.6879 | 0.64 | 61,430,991 |
| 16 Abr 2024 | 0.6651 | 0.0115 | 1.76% | 0.6452 | 0.7078 | 0.6421 | 73,306,836 |
| 15 Abr 2024 | 0.6536 | -0.0467 | -6.67% | 0.7084 | 0.718 | 0.642 | 121,030,269 |
| 12 Abr 2024 | 0.7003 | -0.0167 | -2.33% | 0.7509 | 0.789 | 0.70 | 134,053,226 |
| 11 Abr 2024 | 0.717 | -0.2616 | -26.73% | 0.925 | 0.938576 | 0.712 | 338,781,796 |
| 10 Abr 2024 | 0.9786 | -0.0214 | -2.14% | 0.9694 | 1.01 | 0.955 | 125,699,148 |
| 09 Abr 2024 | 1.00 | -0.01 | -0.99% | 1.01 | 1.02 | 0.9682 | 44,108,559 |
| 08 Abr 2024 | 1.01 | -0.01 | -0.98% | 1.06 | 1.08 | 1.00 | 47,471,758 |
| 05 Abr 2024 | 1.02 | 0.07 | 7.37% | 0.9712 | 1.04 | 0.96 | 110,247,671 |
| 04 Abr 2024 | 0.95 | 0.0582 | 6.53% | 0.9443 | 1.03 | 0.91321 | 182,566,387 |
| 03 Abr 2024 | 0.8918 | -0.0818 | -8.40% | 0.93 | 0.95 | 0.88 | 129,011,386 |
| 02 Abr 2024 | 0.9736 | -0.0564 | -5.48% | 0.9549 | 1.01 | 0.888 | 168,288,473 |
| 01 Abr 2024 | 1.03 | -0.01 | -0.96% | 1.14 | 1.15 | 0.9662 | 124,536,266 |
| 28 Mar 2024 | 1.04 | 0.13 | 14.40% | 0.9625 | 1.08 | 0.9123 | 163,330,219 |
| 27 Mar 2024 | 0.9091 | 0.0952 | 11.70% | 0.82 | 0.944 | 0.7711 | 190,634,357 |
| 26 Mar 2024 | 0.8139 | 0.0703 | 9.45% | 0.75 | 0.835 | 0.7075 | 121,394,990 |
| 25 Mar 2024 | 0.7436 | 0.0813 | 12.28% | 0.6603 | 0.7664 | 0.66 | 165,697,089 |
| 22 Mar 2024 | 0.6623 | 0.0123 | 1.89% | 0.656 | 0.668 | 0.625 | 63,300,537 |
| 21 Mar 2024 | 0.65 | 0.0204 | 3.24% | 0.6303 | 0.6746 | 0.6285 | 73,789,900 |
| 20 Mar 2024 | 0.6296 | 0.0105 | 1.70% | 0.6195 | 0.6374 | 0.6104 | 57,257,469 |
| 19 Mar 2024 | 0.6191 | 0.016 | 2.65% | 0.60 | 0.6365 | 0.60 | 60,273,808 |
| 18 Mar 2024 | 0.6031 | -0.0407 | -6.32% | 0.6559 | 0.65595 | 0.6002 | 75,394,294 |
| 15 Mar 2024 | 0.6438 | 0.0438 | 7.30% | 0.61 | 0.6474 | 0.6084 | 81,266,091 |
| 14 Mar 2024 | 0.60 | -0.0383 | -6.00% | 0.6413 | 0.6429 | 0.582 | 95,711,151 |
| 13 Mar 2024 | 0.6383 | -0.0247 | -3.73% | 0.6677 | 0.6866 | 0.6322 | 69,170,427 |
| 12 Mar 2024 | 0.663 | 0.0009 | 0.14% | 0.6783 | 0.68 | 0.6435 | 82,873,868 |
| 11 Mar 2024 | 0.6621 | -0.0079 | -1.18% | 0.6735 | 0.6998 | 0.6615 | 78,971,697 |
| 08 Mar 2024 | 0.67 | -0.0165 | -2.40% | 0.701 | 0.715 | 0.67 | 81,669,309 |
| 07 Mar 2024 | 0.6865 | -0.0165 | -2.35% | 0.7029 | 0.7084 | 0.677 | 68,178,211 |
| 06 Mar 2024 | 0.703 | 0.0273 | 4.04% | 0.6885 | 0.7249 | 0.6841 | 82,893,380 |
| 05 Mar 2024 | 0.6757 | -0.0205 | -2.94% | 0.6956 | 0.6981 | 0.66 | 73,565,089 |
| 04 Mar 2024 | 0.6962 | -0.0357 | -4.88% | 0.7386 | 0.7418 | 0.682 | 100,851,991 |
| 01 Mar 2024 | 0.7319 | -0.0123 | -1.65% | 0.7424 | 0.7556 | 0.7271 | 66,306,164 |
| 29 Feb 2024 | 0.7442 | -0.0242 | -3.15% | 0.7756 | 0.789 | 0.733815 | 100,944,447 |
| 28 Feb 2024 | 0.7684 | 0.0126 | 1.67% | 0.745 | 0.79 | 0.725 | 121,327,777 |
