Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
NXC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 12.92 | 0.10 | 0.78% | 12.83 | 12.92 | 12.82 | 32,405 |
| 30 May 2024 | 12.82 | 0.00 | 0.00% | 12.82 | 12.86 | 12.81 | 15,479 |
| 29 May 2024 | 12.82 | -0.10 | -0.77% | 12.87 | 12.89 | 12.80 | 19,939 |
| 28 May 2024 | 12.92 | -0.09 | -0.69% | 13.01 | 13.0196 | 12.90 | 15,704 |
| 24 May 2024 | 13.01 | 0.12 | 0.93% | 12.87 | 13.02 | 12.87 | 30,648 |
| 23 May 2024 | 12.89 | -0.26 | -1.98% | 13.15 | 13.15 | 12.89 | 36,750 |
| 22 May 2024 | 13.15 | 0.00 | 0.00% | 13.15 | 13.23 | 13.05 | 39,226 |
| 21 May 2024 | 13.15 | -0.43 | -3.13% | 13.68 | 13.68 | 13.10 | 67,157 |
| 20 May 2024 | 13.575 | -0.15 | -1.09% | 13.80 | 13.80 | 13.575 | 9,422 |
| 17 May 2024 | 13.725 | 0.12 | 0.88% | 13.71 | 13.78 | 13.67 | 21,796 |
| 16 May 2024 | 13.605 | -0.12 | -0.90% | 13.71 | 13.71 | 13.50 | 8,547 |
| 15 May 2024 | 13.7287 | 0.24 | 1.77% | 13.62 | 13.7287 | 13.49 | 2,977 |
| 14 May 2024 | 13.49 | 0.07 | 0.52% | 13.63 | 13.63 | 13.42 | 24,713 |
| 13 May 2024 | 13.42 | 0.06 | 0.46% | 13.43 | 13.43 | 13.32 | 5,896 |
| 10 May 2024 | 13.3591 | 0.03 | 0.22% | 13.34 | 13.46 | 13.3201 | 6,416 |
| 09 May 2024 | 13.3303 | 0.03 | 0.23% | 13.34 | 13.34 | 13.30 | 5,778 |
| 08 May 2024 | 13.2995 | -0.10 | -0.75% | 13.27 | 13.34 | 13.21 | 12,423 |
| 07 May 2024 | 13.40 | 0.13 | 0.94% | 13.30 | 13.47 | 13.30 | 10,737 |
| 06 May 2024 | 13.275 | -0.09 | -0.64% | 13.34 | 13.36 | 13.26 | 8,535 |
| 03 May 2024 | 13.36 | 0.12 | 0.91% | 13.35 | 13.4155 | 13.3401 | 7,071 |
| 02 May 2024 | 13.24 | 0.10 | 0.72% | 13.29 | 13.33 | 13.15 | 9,327 |
| 01 May 2024 | 13.145 | 0.06 | 0.50% | 13.22 | 13.31 | 13.08 | 9,487 |
| 30 Abr 2024 | 13.08 | 0.17 | 1.32% | 12.90 | 13.0898 | 12.87 | 14,066 |
| 29 Abr 2024 | 12.91 | -0.07 | -0.54% | 12.99 | 13.2513 | 12.86 | 13,921 |
| 26 Abr 2024 | 12.98 | 0.12 | 0.93% | 12.92 | 13.0148 | 12.92 | 11,010 |
| 25 Abr 2024 | 12.86 | -0.04 | -0.31% | 12.90 | 12.909 | 12.85 | 13,586 |
| 24 Abr 2024 | 12.90 | -0.03 | -0.23% | 12.90 | 12.9541 | 12.90 | 7,257 |
| 23 Abr 2024 | 12.93 | 0.08 | 0.62% | 12.97 | 12.9761 | 12.91 | 21,114 |
| 22 Abr 2024 | 12.85 | -0.01 | -0.08% | 13.03 | 13.10 | 12.85 | 22,988 |
| 19 Abr 2024 | 12.86 | -0.01 | -0.09% | 12.89 | 12.90 | 12.85 | 8,689 |
| 18 Abr 2024 | 12.872 | -0.01 | -0.06% | 13.00 | 13.00 | 12.872 | 5,239 |
| 17 Abr 2024 | 12.88 | 0.02 | 0.19% | 12.87 | 13.025 | 12.85 | 5,916 |
| 16 Abr 2024 | 12.8552 | 0.05 | 0.35% | 12.75 | 12.92 | 12.75 | 3,966 |
| 15 Abr 2024 | 12.81 | -0.14 | -1.08% | 12.95 | 13.14 | 12.80 | 25,436 |
| 12 Abr 2024 | 12.95 | -0.12 | -0.92% | 13.02 | 13.10 | 12.95 | 15,465 |
| 11 Abr 2024 | 13.07 | 0.04 | 0.31% | 13.08 | 13.12 | 13.00 | 6,069 |
| 10 Abr 2024 | 13.03 | -0.13 | -0.99% | 13.25 | 13.25 | 13.00 | 11,906 |
| 09 Abr 2024 | 13.16 | -0.01 | -0.08% | 13.18 | 13.225 | 13.16 | 21,624 |
| 08 Abr 2024 | 13.17 | -0.09 | -0.68% | 13.20 | 13.2264 | 13.17 | 6,243 |
| 05 Abr 2024 | 13.26 | -0.15 | -1.12% | 13.33 | 13.35 | 13.26 | 5,008 |
| 04 Abr 2024 | 13.41 | 0.06 | 0.45% | 13.34 | 13.419 | 13.31 | 13,433 |
| 03 Abr 2024 | 13.35 | 0.01 | 0.07% | 13.34 | 13.39 | 13.34 | 5,865 |
| 02 Abr 2024 | 13.34 | -0.10 | -0.74% | 13.40 | 13.4136 | 13.34 | 10,649 |
| 01 Abr 2024 | 13.44 | 0.01 | 0.07% | 13.48 | 13.48 | 13.41 | 6,426 |
| 28 Mar 2024 | 13.43 | 0.04 | 0.30% | 13.44 | 13.48 | 13.3968 | 2,971 |
| 27 Mar 2024 | 13.39 | 0.03 | 0.20% | 13.42 | 13.48 | 13.38 | 5,931 |
| 26 Mar 2024 | 13.3631 | 0.01 | 0.04% | 13.41 | 13.41 | 13.36 | 4,772 |
| 25 Mar 2024 | 13.3576 | 0.06 | 0.43% | 13.37 | 13.39 | 13.335 | 11,543 |
| 22 Mar 2024 | 13.30 | -0.05 | -0.37% | 13.40 | 13.48 | 13.30 | 16,341 |
| 21 Mar 2024 | 13.35 | -0.03 | -0.22% | 13.3214 | 13.38 | 13.281 | 10,109 |
| 20 Mar 2024 | 13.38 | 0.02 | 0.15% | 13.33 | 13.41 | 13.33 | 6,998 |
| 19 Mar 2024 | 13.36 | -0.06 | -0.46% | 13.48 | 13.48 | 13.33 | 9,020 |
| 18 Mar 2024 | 13.4214 | 0.07 | 0.53% | 13.45 | 13.47 | 13.3968 | 15,479 |
| 15 Mar 2024 | 13.35 | -0.05 | -0.37% | 13.29 | 13.35 | 13.2807 | 10,598 |
| 14 Mar 2024 | 13.40 | 0.15 | 1.13% | 13.29 | 13.48 | 13.18 | 35,941 |
| 13 Mar 2024 | 13.25 | -0.01 | -0.08% | 13.24 | 13.35 | 13.14 | 27,948 |
| 12 Mar 2024 | 13.26 | 0.02 | 0.15% | 13.19 | 13.26 | 13.19 | 5,683 |
| 11 Mar 2024 | 13.24 | 0.00 | 0.00% | 13.25 | 13.26 | 13.205 | 17,469 |
| 08 Mar 2024 | 13.24 | 0.05 | 0.34% | 13.21 | 13.25 | 13.20 | 9,908 |
| 07 Mar 2024 | 13.1947 | 0.04 | 0.34% | 13.12 | 13.20 | 13.07 | 37,608 |
| 06 Mar 2024 | 13.15 | -0.05 | -0.38% | 13.19 | 13.19 | 13.05 | 14,304 |
| 05 Mar 2024 | 13.20 | 0.05 | 0.38% | 13.15 | 13.215 | 13.11 | 18,021 |
| 04 Mar 2024 | 13.15 | -0.02 | -0.15% | 13.21 | 13.21 | 13.01 | 20,132 |
