N7ON Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
27 Jun 2024 | 3.36 | -0.29 | -7.82% | 3.85 | 4.19 | 3.30 | 24,905 |
26 Jun 2024 | 3.645 | 0.67 | 22.52% | 3.045 | 4.00 | 3.045 | 9,877 |
25 Jun 2024 | 2.975 | 0.68 | 29.63% | 2.565 | 3.10 | 2.565 | 3,200 |
24 Jun 2024 | 2.295 | 0.04 | 2.00% | 2.29 | 2.295 | 2.29 | 280 |
21 Jun 2024 | 2.25 | -0.23 | -9.27% | 2.35 | 2.35 | 2.25 | 5,679 |
20 Jun 2024 | 2.48 | 0.13 | 5.53% | 2.48 | 2.48 | 2.48 | 450 |
19 Jun 2024 | 2.35 | 0.12 | 5.15% | 2.28 | 2.35 | 2.28 | 2,225 |
18 Jun 2024 | 2.235 | -0.09 | -3.66% | 2.235 | 2.235 | 2.235 | 41 |
17 Jun 2024 | 2.32 | 0.00 | 0.00% | 2.32 | 2.32 | 2.32 | 0.00 |
14 Jun 2024 | 2.32 | 0.00 | 0.00% | 2.32 | 2.32 | 2.32 | 0.00 |
13 Jun 2024 | 2.32 | 0.02 | 0.87% | 2.32 | 2.32 | 2.32 | 869 |
12 Jun 2024 | 2.30 | 0.00 | 0.00% | 2.225 | 2.30 | 2.225 | 420 |
11 Jun 2024 | 2.30 | 0.00 | 0.00% | 2.30 | 2.30 | 2.30 | 0.00 |
10 Jun 2024 | 2.30 | 0.00 | 0.00% | 2.30 | 2.30 | 2.30 | 0.00 |
07 Jun 2024 | 2.30 | 0.00 | 0.00% | 2.30 | 2.30 | 2.30 | 0.00 |
06 Jun 2024 | 2.30 | -0.07 | -2.95% | 2.24 | 2.30 | 2.24 | 202 |
05 Jun 2024 | 2.37 | 0.05 | 2.16% | 2.37 | 2.37 | 2.37 | 210 |
04 Jun 2024 | 2.32 | -0.18 | -7.01% | 2.305 | 2.32 | 2.305 | 408 |
03 Jun 2024 | 2.495 | -0.08 | -2.92% | 2.53 | 2.53 | 2.455 | 611 |
31 May 2024 | 2.57 | 0.00 | 0.00% | 2.57 | 2.57 | 2.57 | 0.00 |
30 May 2024 | 2.57 | -0.03 | -1.15% | 2.40 | 2.57 | 2.25 | 5,024 |
29 May 2024 | 2.60 | 0.00 | 0.00% | 2.60 | 2.60 | 2.60 | 0.00 |
28 May 2024 | 2.60 | -0.01 | -0.38% | 2.60 | 2.60 | 2.60 | 40 |
27 May 2024 | 2.61 | -0.02 | -0.76% | 2.61 | 2.61 | 2.61 | 510 |
24 May 2024 | 2.63 | 0.07 | 2.94% | 2.59 | 2.63 | 2.575 | 2,880 |
23 May 2024 | 2.555 | -0.45 | -14.83% | 2.68 | 2.68 | 2.555 | 1,870 |
22 May 2024 | 3.00 | 0.00 | 0.00% | 3.00 | 3.00 | 3.00 | 0.00 |
21 May 2024 | 3.00 | 0.50 | 20.00% | 3.00 | 3.00 | 3.00 | 460 |
20 May 2024 | 2.50 | -0.04 | -1.38% | 2.48 | 2.50 | 2.48 | 304 |
17 May 2024 | 2.535 | 0.27 | 11.92% | 2.19 | 2.535 | 2.19 | 1,610 |
16 May 2024 | 2.265 | 0.08 | 3.42% | 2.135 | 2.265 | 2.135 | 560 |
15 May 2024 | 2.19 | 0.07 | 3.06% | 2.155 | 2.225 | 2.155 | 730 |
14 May 2024 | 2.125 | -0.07 | -2.97% | 2.125 | 2.125 | 2.125 | 130 |
13 May 2024 | 2.19 | -0.03 | -1.13% | 2.19 | 2.19 | 2.19 | 500 |
10 May 2024 | 2.215 | -0.05 | -1.99% | 2.215 | 2.215 | 2.215 | 100 |
09 May 2024 | 2.26 | 0.00 | 0.00% | 2.26 | 2.26 | 2.26 | 0.00 |
08 May 2024 | 2.26 | -0.11 | -4.44% | 2.26 | 2.26 | 2.26 | 90 |
07 May 2024 | 2.365 | 0.11 | 4.65% | 2.365 | 2.365 | 2.365 | 56 |
06 May 2024 | 2.26 | -0.20 | -7.94% | 2.34 | 2.34 | 2.26 | 1,050 |
03 May 2024 | 2.455 | 0.02 | 1.03% | 2.455 | 2.455 | 2.455 | 150 |
02 May 2024 | 2.43 | 0.13 | 5.65% | 2.43 | 2.43 | 2.43 | 160 |
30 Abr 2024 | 2.30 | -0.14 | -5.74% | 2.30 | 2.30 | 2.30 | 860 |
29 Abr 2024 | 2.44 | 0.14 | 6.09% | 2.44 | 2.44 | 2.44 | 250 |
26 Abr 2024 | 2.30 | 0.00 | 0.00% | 2.30 | 2.30 | 2.30 | 0.00 |
25 Abr 2024 | 2.30 | 0.00 | 0.00% | 2.30 | 2.30 | 2.30 | 0.00 |
24 Abr 2024 | 2.30 | 0.00 | 0.00% | 2.30 | 2.30 | 2.30 | 0.00 |
23 Abr 2024 | 2.30 | -0.01 | -0.43% | 2.30 | 2.30 | 2.30 | 223 |
22 Abr 2024 | 2.31 | -0.12 | -4.94% | 2.315 | 2.315 | 2.31 | 734 |
19 Abr 2024 | 2.43 | 0.07 | 2.97% | 2.43 | 2.43 | 2.43 | 200 |
18 Abr 2024 | 2.36 | -0.02 | -0.84% | 2.36 | 2.36 | 2.36 | 115 |
17 Abr 2024 | 2.38 | -0.02 | -0.63% | 2.38 | 2.38 | 2.38 | 1,100 |
16 Abr 2024 | 2.395 | -0.18 | -6.81% | 2.48 | 2.48 | 2.395 | 810 |
15 Abr 2024 | 2.57 | -0.14 | -5.17% | 2.57 | 2.57 | 2.57 | 400 |
12 Abr 2024 | 2.71 | 0.23 | 9.05% | 2.71 | 2.71 | 2.71 | 30 |
11 Abr 2024 | 2.485 | 0.00 | 0.00% | 2.485 | 2.485 | 2.485 | 0.00 |
10 Abr 2024 | 2.485 | -0.10 | -3.87% | 2.485 | 2.485 | 2.485 | 200 |
09 Abr 2024 | 2.585 | 0.00 | 0.00% | 2.585 | 2.585 | 2.585 | 0.00 |
08 Abr 2024 | 2.585 | -0.03 | -0.96% | 2.585 | 2.585 | 2.585 | 500 |
05 Abr 2024 | 2.61 | -0.20 | -7.12% | 2.61 | 2.61 | 2.61 | 420 |
04 Abr 2024 | 2.81 | 0.01 | 0.36% | 2.81 | 2.81 | 2.81 | 50 |
03 Abr 2024 | 2.80 | -0.11 | -3.78% | 2.80 | 2.80 | 2.80 | 860 |
02 Abr 2024 | 2.91 | 0.00 | 0.00% | 2.91 | 2.91 | 2.91 | 0.00 |