Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
1NKLA Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 27 Jun 2024 | 8.55 | -0.14 | -1.61% | 9.495 | 9.695 | 8.55 | 1,178 |
| 26 Jun 2024 | 8.69 | 8.37 | 2,643.06% | 8.69 | 8.69 | 8.69 | 333 |
| 25 Jun 2024 | 0.3168 | 0.00 | 0.00% | 0.3168 | 0.3168 | 0.3168 | 0.00 |
| 24 Jun 2024 | 0.3168 | 0.00 | 0.00% | 0.3168 | 0.3168 | 0.3168 | 0.00 |
| 21 Jun 2024 | 0.3168 | -0.0552 | -14.84% | 0.3197 | 0.342 | 0.307 | 130,916 |
| 20 Jun 2024 | 0.372 | -0.068 | -15.45% | 0.372 | 0.372 | 0.372 | 4,798 |
| 19 Jun 2024 | 0.44 | 0.00 | 0.00% | 0.44 | 0.44 | 0.44 | 0.00 |
| 18 Jun 2024 | 0.44 | -0.032 | -6.78% | 0.44 | 0.44 | 0.44 | 510 |
| 17 Jun 2024 | 0.472 | -0.0134 | -2.76% | 0.472 | 0.472 | 0.472 | 5,010 |
| 14 Jun 2024 | 0.4854 | 0.00 | 0.00% | 0.4854 | 0.4854 | 0.4854 | 0.00 |
| 13 Jun 2024 | 0.4854 | 0.0054 | 1.13% | 0.4854 | 0.4854 | 0.4854 | 150 |
| 12 Jun 2024 | 0.48 | 0.0348 | 7.82% | 0.48 | 0.48 | 0.48 | 6,000 |
| 11 Jun 2024 | 0.4452 | -0.0023 | -0.51% | 0.4451 | 0.4452 | 0.4451 | 20,402 |
| 10 Jun 2024 | 0.4475 | -0.0284 | -5.97% | 0.4475 | 0.4475 | 0.4475 | 710 |
| 07 Jun 2024 | 0.4759 | -0.0029 | -0.61% | 0.4652 | 0.4759 | 0.4652 | 1,550 |
| 06 Jun 2024 | 0.4788 | -0.0051 | -1.05% | 0.4788 | 0.4788 | 0.4788 | 4,000 |
| 05 Jun 2024 | 0.4839 | 0.0109 | 2.30% | 0.4662 | 0.4839 | 0.456 | 10,061 |
| 04 Jun 2024 | 0.473 | 0.005 | 1.07% | 0.4856 | 0.4856 | 0.473 | 17,380 |
| 03 Jun 2024 | 0.468 | -0.0282 | -5.68% | 0.45 | 0.4681 | 0.45 | 21,688 |
| 31 May 2024 | 0.4962 | 0.0392 | 8.58% | 0.482 | 0.4962 | 0.4442 | 30,000 |
| 30 May 2024 | 0.457 | -0.008 | -1.72% | 0.4707 | 0.4707 | 0.457 | 4,000 |
| 29 May 2024 | 0.465 | -0.0425 | -8.37% | 0.4928 | 0.4943 | 0.465 | 24,740 |
| 28 May 2024 | 0.5075 | -0.0089 | -1.72% | 0.5067 | 0.5109 | 0.5067 | 16,000 |
| 27 May 2024 | 0.5164 | 0.0115 | 2.28% | 0.50 | 0.5205 | 0.50 | 45,520 |
| 24 May 2024 | 0.5049 | 0.0039 | 0.78% | 0.50 | 0.5061 | 0.50 | 13,500 |
| 23 May 2024 | 0.501 | -0.0165 | -3.19% | 0.505 | 0.505 | 0.501 | 9,693 |
| 22 May 2024 | 0.5175 | 0.0085 | 1.67% | 0.514 | 0.5214 | 0.48 | 12,598 |
| 21 May 2024 | 0.509 | 0.004 | 0.79% | 0.4851 | 0.509 | 0.485 | 14,307 |
| 20 May 2024 | 0.505 | -0.003 | -0.59% | 0.504 | 0.51 | 0.4601 | 26,700 |
| 17 May 2024 | 0.508 | -0.0401 | -7.32% | 0.508 | 0.5081 | 0.508 | 15,400 |
| 16 May 2024 | 0.5481 | 0.00 | 0.00% | 0.5481 | 0.5481 | 0.5481 | 0.00 |
| 15 May 2024 | 0.5481 | -0.0019 | -0.35% | 0.533 | 0.5481 | 0.533 | 9,854 |
| 14 May 2024 | 0.55 | 0.0442 | 8.74% | 0.5077 | 0.55 | 0.5077 | 13,100 |
| 13 May 2024 | 0.5058 | 0.0058 | 1.16% | 0.5058 | 0.515 | 0.5058 | 14,084 |
| 10 May 2024 | 0.50 | -0.02 | -3.85% | 0.5452 | 0.5576 | 0.50 | 26,800 |
| 09 May 2024 | 0.52 | -0.03 | -5.45% | 0.5485 | 0.567 | 0.52 | 46,145 |
| 08 May 2024 | 0.55 | -0.0172 | -3.03% | 0.557 | 0.5725 | 0.55 | 65,300 |
| 07 May 2024 | 0.5672 | -0.0568 | -9.10% | 0.6183 | 0.6356 | 0.552 | 62,960 |
| 06 May 2024 | 0.624 | 0.0041 | 0.66% | 0.621 | 0.624 | 0.60 | 85,050 |
| 03 May 2024 | 0.6199 | 0.0514 | 9.04% | 0.5827 | 0.6199 | 0.5827 | 11,150 |
| 02 May 2024 | 0.5685 | 0.0184 | 3.34% | 0.614 | 0.614 | 0.568 | 46,700 |
| 30 Abr 2024 | 0.5501 | -0.0827 | -13.07% | 0.624 | 0.6247 | 0.5501 | 64,589 |
| 29 Abr 2024 | 0.6328 | 0.0728 | 13.00% | 0.6091 | 0.6328 | 0.606 | 55,101 |
| 26 Abr 2024 | 0.56 | -0.0193 | -3.33% | 0.5702 | 0.5925 | 0.56 | 19,000 |
| 25 Abr 2024 | 0.5793 | -0.0307 | -5.03% | 0.5978 | 0.5978 | 0.57 | 28,432 |
| 24 Abr 2024 | 0.61 | 0.009 | 1.50% | 0.6024 | 0.6425 | 0.602 | 38,750 |
| 23 Abr 2024 | 0.601 | 0.001 | 0.17% | 0.6014 | 0.6014 | 0.5867 | 860 |
| 22 Abr 2024 | 0.60 | -0.0478 | -7.38% | 0.617 | 0.6359 | 0.60 | 58,155 |
| 19 Abr 2024 | 0.6478 | 0.0108 | 1.70% | 0.6541 | 0.6541 | 0.611 | 20,050 |
| 18 Abr 2024 | 0.637 | 0.017 | 2.74% | 0.6172 | 0.637 | 0.607 | 94,800 |
| 17 Abr 2024 | 0.62 | -0.0271 | -4.19% | 0.66 | 0.66 | 0.62 | 3,700 |
| 16 Abr 2024 | 0.6471 | -0.0029 | -0.45% | 0.6209 | 0.651 | 0.592 | 40,233 |
| 15 Abr 2024 | 0.65 | -0.06 | -8.45% | 0.6629 | 0.7028 | 0.65 | 38,450 |
| 12 Abr 2024 | 0.71 | -0.08 | -10.13% | 0.6689 | 0.7417 | 0.66 | 45,544 |
| 11 Abr 2024 | 0.79 | -0.12 | -13.19% | 0.886 | 0.886 | 0.79 | 40,400 |
| 10 Abr 2024 | 0.91 | -0.01 | -1.09% | 0.907 | 0.91 | 0.8834 | 3,366 |
| 09 Abr 2024 | 0.92 | -0.0001 | -0.01% | 0.92 | 0.9717 | 0.91 | 8,900 |
| 08 Abr 2024 | 0.9201 | 0.0201 | 2.23% | 0.9454 | 1.0122 | 0.9201 | 54,330 |
| 05 Abr 2024 | 0.90 | -0.0087 | -0.96% | 0.9085 | 0.9386 | 0.8774 | 95,316 |
| 04 Abr 2024 | 0.9087 | 0.0782 | 9.42% | 0.8315 | 0.95 | 0.806 | 96,580 |
| 03 Abr 2024 | 0.8305 | -0.0845 | -9.23% | 0.9155 | 0.9155 | 0.81 | 34,280 |
| 02 Abr 2024 | 0.915 | -0.047 | -4.89% | 0.9595 | 0.964 | 0.8053 | 44,694 |
