Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
NEAR Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 50.235 | 0.05 | 0.10% | 50.19 | 50.265 | 50.19 | 453,365 |
| 30 May 2024 | 50.185 | 0.04 | 0.07% | 50.19 | 50.20 | 50.18 | 335,963 |
| 29 May 2024 | 50.15 | 0.00 | 0.01% | 50.18 | 50.18 | 50.09 | 577,708 |
| 28 May 2024 | 50.145 | -0.05 | -0.10% | 50.23 | 50.23 | 50.145 | 45,881 |
| 24 May 2024 | 50.195 | 0.02 | 0.03% | 50.18 | 50.20 | 50.16 | 266,288 |
| 23 May 2024 | 50.18 | -0.03 | -0.06% | 50.24 | 50.24 | 50.155 | 466,891 |
| 22 May 2024 | 50.21 | -0.03 | -0.06% | 50.22 | 50.235 | 50.20 | 238,428 |
| 21 May 2024 | 50.24 | 0.02 | 0.04% | 50.22 | 50.29 | 50.22 | 191,556 |
| 20 May 2024 | 50.22 | 0.02 | 0.04% | 50.215 | 50.24 | 50.215 | 135,493 |
| 17 May 2024 | 50.20 | -0.06 | -0.12% | 50.28 | 50.28 | 50.20 | 291,389 |
| 16 May 2024 | 50.26 | -0.03 | -0.06% | 50.28 | 50.30 | 50.26 | 272,921 |
| 15 May 2024 | 50.29 | 0.09 | 0.19% | 50.24 | 50.30 | 50.24 | 499,694 |
| 14 May 2024 | 50.195 | 0.04 | 0.08% | 50.20 | 50.21 | 50.19 | 109,661 |
| 13 May 2024 | 50.155 | 0.02 | 0.03% | 50.17 | 50.195 | 50.15 | 260,571 |
| 10 May 2024 | 50.14 | -0.04 | -0.08% | 50.16 | 50.175 | 50.14 | 146,559 |
| 09 May 2024 | 50.18 | 0.03 | 0.06% | 50.16 | 50.19 | 50.15 | 221,646 |
| 08 May 2024 | 50.15 | -0.01 | -0.01% | 50.14 | 50.17 | 50.14 | 146,618 |
| 07 May 2024 | 50.155 | 0.02 | 0.05% | 50.18 | 50.19 | 50.15 | 243,101 |
| 06 May 2024 | 50.13 | 0.03 | 0.06% | 50.14 | 50.16 | 50.13 | 184,230 |
| 03 May 2024 | 50.10 | 0.07 | 0.14% | 50.14 | 50.16 | 50.10 | 236,770 |
| 02 May 2024 | 50.03 | 0.10 | 0.20% | 49.94 | 50.04 | 49.90 | 319,715 |
| 01 May 2024 | 49.93 | -0.12 | -0.24% | 49.89 | 49.97 | 49.875 | 347,443 |
| 30 Abr 2024 | 50.05 | -0.04 | -0.08% | 50.09 | 50.09 | 50.05 | 315,848 |
| 29 Abr 2024 | 50.09 | 0.04 | 0.07% | 50.10 | 50.105 | 50.07 | 173,939 |
| 26 Abr 2024 | 50.055 | 0.02 | 0.03% | 50.05 | 50.08 | 50.05 | 148,882 |
| 25 Abr 2024 | 50.04 | -0.04 | -0.08% | 50.04 | 50.05 | 50.01 | 233,228 |
| 24 Abr 2024 | 50.08 | 0.00 | 0.00% | 50.08 | 50.10 | 50.07 | 222,379 |
| 23 Abr 2024 | 50.08 | 0.04 | 0.08% | 50.04 | 50.115 | 50.03 | 274,555 |
| 22 Abr 2024 | 50.04 | 0.02 | 0.04% | 50.00 | 50.05 | 50.00 | 286,398 |
| 19 Abr 2024 | 50.02 | 0.02 | 0.04% | 50.00 | 50.02 | 49.995 | 301,341 |
| 18 Abr 2024 | 50.00 | -0.03 | -0.06% | 50.02 | 50.02 | 49.99 | 556,886 |
| 17 Abr 2024 | 50.03 | 0.04 | 0.08% | 49.97 | 50.04 | 49.97 | 484,828 |
| 16 Abr 2024 | 49.99 | -0.03 | -0.05% | 49.97 | 50.0811 | 49.97 | 245,205 |
| 15 Abr 2024 | 50.015 | -0.05 | -0.09% | 49.98 | 50.02 | 49.96 | 506,020 |
| 12 Abr 2024 | 50.06 | 0.05 | 0.11% | 50.01 | 50.08 | 50.01 | 366,134 |
| 11 Abr 2024 | 50.005 | 0.04 | 0.07% | 49.99 | 50.0291 | 49.97 | 1,157,223 |
| 10 Abr 2024 | 49.97 | -0.21 | -0.41% | 50.06 | 50.06 | 49.96 | 408,951 |
| 09 Abr 2024 | 50.175 | 0.04 | 0.08% | 50.15 | 50.19 | 50.15 | 140,255 |
| 08 Abr 2024 | 50.135 | -0.03 | -0.05% | 50.15 | 50.15 | 50.12 | 246,381 |
| 05 Abr 2024 | 50.16 | -0.07 | -0.14% | 50.21 | 50.21 | 50.16 | 241,748 |
| 04 Abr 2024 | 50.23 | 0.04 | 0.08% | 50.22 | 50.25 | 50.19 | 169,755 |
| 03 Abr 2024 | 50.19 | 0.04 | 0.08% | 50.11 | 50.20 | 50.11 | 351,010 |
| 02 Abr 2024 | 50.15 | 0.01 | 0.02% | 50.12 | 50.17 | 50.12 | 524,808 |
| 01 Abr 2024 | 50.14 | -0.29 | -0.57% | 50.21 | 50.2448 | 50.13 | 494,949 |
| 28 Mar 2024 | 50.425 | -0.04 | -0.07% | 50.43 | 50.48 | 50.40 | 418,515 |
| 27 Mar 2024 | 50.46 | 0.06 | 0.12% | 50.40 | 50.4601 | 50.375 | 199,157 |
| 26 Mar 2024 | 50.40 | 0.01 | 0.02% | 50.37 | 50.42 | 50.37 | 230,539 |
| 25 Mar 2024 | 50.39 | -0.03 | -0.05% | 50.44 | 50.44 | 50.39 | 254,506 |
| 22 Mar 2024 | 50.415 | 0.03 | 0.07% | 50.40 | 50.43 | 50.40 | 188,364 |
| 21 Mar 2024 | 50.38 | 0.01 | 0.02% | 50.37 | 50.405 | 50.3645 | 356,258 |
| 20 Mar 2024 | 50.37 | 0.08 | 0.16% | 50.29 | 50.38 | 50.29 | 273,970 |
| 19 Mar 2024 | 50.29 | 0.06 | 0.13% | 50.26 | 50.29 | 50.26 | 233,849 |
| 18 Mar 2024 | 50.225 | -0.01 | -0.02% | 50.24 | 50.265 | 50.22 | 548,215 |
| 15 Mar 2024 | 50.235 | -0.06 | -0.11% | 50.26 | 50.26 | 50.22 | 793,242 |
| 14 Mar 2024 | 50.29 | -0.05 | -0.10% | 50.30 | 50.32 | 50.28 | 583,117 |
| 13 Mar 2024 | 50.34 | -0.02 | -0.04% | 50.38 | 50.38 | 50.34 | 234,317 |
| 12 Mar 2024 | 50.36 | -0.05 | -0.10% | 50.37 | 50.39 | 50.36 | 167,416 |
| 11 Mar 2024 | 50.41 | -0.05 | -0.09% | 50.38 | 50.435 | 50.38 | 179,491 |
| 08 Mar 2024 | 50.455 | 0.05 | 0.11% | 50.44 | 50.48 | 50.44 | 403,780 |
| 07 Mar 2024 | 50.40 | 0.04 | 0.08% | 50.42 | 50.42 | 50.38 | 468,852 |
| 06 Mar 2024 | 50.36 | 0.01 | 0.02% | 50.37 | 50.39 | 50.35 | 620,329 |
| 05 Mar 2024 | 50.35 | 0.02 | 0.04% | 50.34 | 50.38 | 50.34 | 828,946 |
| 04 Mar 2024 | 50.33 | -0.01 | -0.02% | 50.32 | 50.34 | 50.31 | 241,715 |
