Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
NVIR Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 03 Jun 2024 | 28.0814 | -0.65 | -2.25% | 28.85 | 28.85 | 28.0814 | 45 |
| 31 May 2024 | 28.7275 | 0.39 | 1.36% | 28.7275 | 28.7275 | 28.7275 | 0 |
| 30 May 2024 | 28.3418 | 0.19 | 0.68% | 28.34 | 28.45 | 28.34 | 300 |
| 29 May 2024 | 28.1496 | -0.36 | -1.26% | 28.1496 | 28.1496 | 28.1496 | 1 |
| 28 May 2024 | 28.51 | 0.10 | 0.36% | 28.50 | 28.55 | 28.50 | 750 |
| 24 May 2024 | 28.4084 | 0.10 | 0.36% | 28.42 | 28.42 | 28.4084 | 115 |
| 23 May 2024 | 28.3063 | -0.29 | -1.03% | 28.73 | 28.73 | 28.3063 | 1,191 |
| 22 May 2024 | 28.6006 | -0.34 | -1.17% | 28.99 | 28.99 | 28.6006 | 1,918 |
| 21 May 2024 | 28.9401 | -0.03 | -0.09% | 28.92 | 28.9401 | 28.92 | 378 |
| 20 May 2024 | 28.967 | 0.01 | 0.02% | 28.967 | 28.967 | 28.967 | 0 |
| 17 May 2024 | 28.96 | 0.25 | 0.86% | 28.72 | 28.96 | 28.72 | 26 |
| 16 May 2024 | 28.7132 | -0.12 | -0.41% | 28.87 | 28.87 | 28.7132 | 357 |
| 15 May 2024 | 28.8304 | 0.11 | 0.38% | 28.768 | 28.8304 | 28.768 | 1,200 |
| 14 May 2024 | 28.7208 | 0.17 | 0.61% | 28.55 | 28.7208 | 28.55 | 2 |
| 13 May 2024 | 28.5467 | 0.02 | 0.06% | 28.53 | 28.5901 | 28.52 | 949 |
| 10 May 2024 | 28.53 | -0.08 | -0.29% | 28.53 | 28.53 | 28.53 | 0 |
| 09 May 2024 | 28.6143 | 0.39 | 1.39% | 28.6143 | 28.6143 | 28.6143 | 0 |
| 08 May 2024 | 28.2229 | -0.09 | -0.33% | 28.30 | 28.30 | 28.11 | 473 |
| 07 May 2024 | 28.3165 | 0.08 | 0.28% | 28.30 | 28.3165 | 28.30 | 181 |
| 06 May 2024 | 28.2361 | 0.28 | 1.01% | 28.24 | 28.24 | 28.2361 | 154 |
| 03 May 2024 | 27.9546 | 0.11 | 0.40% | 28.02 | 28.02 | 27.89 | 689 |
| 02 May 2024 | 27.8444 | 0.33 | 1.20% | 27.8444 | 27.8444 | 27.8444 | 35 |
| 01 May 2024 | 27.5147 | -0.47 | -1.69% | 27.93 | 27.93 | 27.51 | 600 |
| 30 Abr 2024 | 27.9878 | -0.71 | -2.47% | 28.50 | 28.50 | 27.9878 | 1,070 |
| 29 Abr 2024 | 28.6976 | 0.10 | 0.34% | 28.64 | 28.6976 | 28.63 | 1,604 |
| 26 Abr 2024 | 28.60 | 0.04 | 0.13% | 28.60 | 28.60 | 28.60 | 389 |
| 25 Abr 2024 | 28.5625 | 0.09 | 0.32% | 28.40 | 28.5625 | 28.3101 | 865 |
| 24 Abr 2024 | 28.4703 | 0.00 | 0.00% | 28.33 | 28.4703 | 28.30 | 1,243 |
| 23 Abr 2024 | 28.4716 | 0.23 | 0.83% | 28.55 | 28.55 | 28.4716 | 312 |
| 22 Abr 2024 | 28.2371 | 0.16 | 0.58% | 28.01 | 28.2371 | 28.01 | 1 |
| 19 Abr 2024 | 28.0745 | 0.19 | 0.67% | 27.78 | 28.11 | 27.78 | 2,002 |
| 18 Abr 2024 | 27.8887 | 0.03 | 0.12% | 27.8887 | 27.8887 | 27.8887 | 0 |
| 17 Abr 2024 | 27.855 | -0.16 | -0.56% | 27.85 | 27.855 | 27.85 | 255 |
| 16 Abr 2024 | 28.013 | -0.16 | -0.57% | 28.00 | 28.013 | 28.00 | 39 |
| 15 Abr 2024 | 28.1742 | -0.28 | -0.97% | 28.69 | 28.69 | 28.1742 | 35 |
| 12 Abr 2024 | 28.4514 | -0.32 | -1.13% | 28.45 | 28.4514 | 28.45 | 20 |
| 11 Abr 2024 | 28.7758 | -0.06 | -0.22% | 28.80 | 28.80 | 28.7758 | 278 |
| 10 Abr 2024 | 28.8402 | -0.03 | -0.10% | 28.66 | 28.8402 | 28.60 | 397 |
| 09 Abr 2024 | 28.8681 | 0.06 | 0.19% | 29.23 | 29.23 | 28.8681 | 53 |
| 08 Abr 2024 | 28.8124 | -0.12 | -0.40% | 28.8615 | 29.00 | 28.77 | 525 |
| 05 Abr 2024 | 28.9294 | 0.26 | 0.92% | 28.73 | 28.9294 | 28.70 | 218 |
| 04 Abr 2024 | 28.6664 | -0.07 | -0.26% | 28.65 | 28.6664 | 28.65 | 368 |
| 03 Abr 2024 | 28.74 | 0.39 | 1.39% | 28.45 | 28.74 | 28.45 | 2,276 |
| 02 Abr 2024 | 28.3461 | 0.22 | 0.79% | 28.14 | 28.3461 | 28.14 | 265 |
| 01 Abr 2024 | 28.1245 | -0.01 | -0.02% | 28.13 | 28.18 | 28.06 | 811 |
| 28 Mar 2024 | 28.1311 | 0.23 | 0.82% | 28.17 | 28.17 | 28.1311 | 49 |
| 27 Mar 2024 | 27.9028 | 0.35 | 1.26% | 27.62 | 27.9028 | 27.62 | 2 |
| 26 Mar 2024 | 27.5552 | -0.20 | -0.71% | 27.71 | 27.71 | 27.5552 | 141 |
| 25 Mar 2024 | 27.7527 | 0.14 | 0.52% | 27.67 | 27.7527 | 27.67 | 29 |
| 22 Mar 2024 | 27.6096 | -0.16 | -0.58% | 27.6096 | 27.6096 | 27.6096 | 0 |
| 21 Mar 2024 | 27.7697 | 0.18 | 0.66% | 27.7458 | 27.7697 | 27.7458 | 200 |
| 20 Mar 2024 | 27.5887 | 0.06 | 0.23% | 27.43 | 27.5887 | 27.3519 | 1,102 |
| 19 Mar 2024 | 27.525 | 0.25 | 0.93% | 27.24 | 27.525 | 27.24 | 564 |
| 18 Mar 2024 | 27.2715 | 0.09 | 0.33% | 27.32 | 27.32 | 27.24 | 391 |
| 15 Mar 2024 | 27.1829 | 0.08 | 0.31% | 27.27 | 27.27 | 26.96 | 268 |
| 14 Mar 2024 | 27.0997 | 0.02 | 0.08% | 27.18 | 27.18 | 27.0997 | 102 |
| 13 Mar 2024 | 27.0791 | 0.05 | 0.18% | 27.23 | 27.239 | 27.0791 | 1,048 |
| 12 Mar 2024 | 27.0298 | 0.02 | 0.09% | 27.0298 | 27.0298 | 27.0298 | 50 |
| 11 Mar 2024 | 27.0057 | 0.01 | 0.05% | 26.90 | 27.0057 | 26.90 | 65 |
| 08 Mar 2024 | 26.9932 | -0.03 | -0.12% | 27.05 | 27.23 | 26.9932 | 1,982 |
| 07 Mar 2024 | 27.0248 | 0.20 | 0.76% | 27.04 | 27.04 | 27.01 | 300 |
| 06 Mar 2024 | 26.8209 | 0.05 | 0.19% | 27.01 | 27.01 | 26.8209 | 2 |
