Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
3NIO Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 10 May 2024 | 0.4572 | -0.0904 | -16.51% | 0.5076 | 0.5146 | 0.4512 | 8,400 |
| 09 May 2024 | 0.5476 | 0.0526 | 10.63% | 0.5425 | 0.5476 | 0.5307 | 6,080 |
| 08 May 2024 | 0.495 | -0.105 | -17.50% | 0.5617 | 0.5617 | 0.48 | 15,530 |
| 07 May 2024 | 0.60 | -0.0345 | -5.44% | 0.6017 | 0.69 | 0.5636 | 32,157 |
| 06 May 2024 | 0.6345 | 0.0589 | 10.23% | 0.6568 | 0.749 | 0.6166 | 114,369 |
| 03 May 2024 | 0.5756 | -0.0092 | -1.57% | 0.60 | 0.6109 | 0.55 | 24,145 |
| 02 May 2024 | 0.5848 | 0.2047 | 53.85% | 0.5945 | 0.6357 | 0.5214 | 170,686 |
| 30 Abr 2024 | 0.3801 | 0.0354 | 10.27% | 0.39 | 0.412 | 0.3801 | 21,516 |
| 29 Abr 2024 | 0.3447 | 0.0171 | 5.22% | 0.3641 | 0.3876 | 0.34 | 26,350 |
| 26 Abr 2024 | 0.3276 | 0.0557 | 20.49% | 0.3253 | 0.3329 | 0.3242 | 28,450 |
| 25 Abr 2024 | 0.2719 | -0.0053 | -1.91% | 0.2764 | 0.2764 | 0.2719 | 600 |
| 24 Abr 2024 | 0.2772 | 0.0166 | 6.37% | 0.275 | 0.2772 | 0.2656 | 6,800 |
| 23 Abr 2024 | 0.2606 | 0.0438 | 20.20% | 0.2435 | 0.2606 | 0.2435 | 14,550 |
| 22 Abr 2024 | 0.2168 | -0.0163 | -6.99% | 0.2189 | 0.2189 | 0.193 | 13,971 |
| 19 Abr 2024 | 0.2331 | -0.0333 | -12.50% | 0.2372 | 0.2372 | 0.233 | 1,350 |
| 18 Abr 2024 | 0.2664 | 0.026 | 10.82% | 0.2404 | 0.2664 | 0.23 | 13,904 |
| 17 Abr 2024 | 0.2404 | 0.0229 | 10.53% | 0.2173 | 0.2404 | 0.2173 | 46,457 |
| 16 Abr 2024 | 0.2175 | -0.0299 | -12.09% | 0.2146 | 0.2175 | 0.2116 | 34,081 |
| 15 Abr 2024 | 0.2474 | -0.04 | -13.92% | 0.3035 | 0.3035 | 0.2474 | 64,701 |
| 12 Abr 2024 | 0.2874 | -0.0786 | -21.48% | 0.35 | 0.361 | 0.2873 | 67,785 |
| 11 Abr 2024 | 0.366 | -0.0519 | -12.42% | 0.4163 | 0.4164 | 0.366 | 5,227 |
| 10 Abr 2024 | 0.4179 | -0.0189 | -4.33% | 0.4383 | 0.45 | 0.4179 | 12,860 |
| 09 Abr 2024 | 0.4368 | 0.0576 | 15.19% | 0.3712 | 0.4442 | 0.3712 | 4,210 |
| 08 Abr 2024 | 0.3792 | 0.00 | 0.00% | 0.3631 | 0.3792 | 0.3574 | 7,158 |
| 05 Abr 2024 | 0.3792 | -0.0522 | -12.10% | 0.3857 | 0.3882 | 0.3792 | 10,432 |
| 04 Abr 2024 | 0.4314 | 0.0454 | 11.76% | 0.39 | 0.4386 | 0.39 | 10,824 |
| 03 Abr 2024 | 0.386 | -0.0118 | -2.97% | 0.371 | 0.386 | 0.371 | 12,957 |
| 02 Abr 2024 | 0.3978 | -0.0221 | -5.26% | 0.4276 | 0.4276 | 0.3654 | 11,567 |
| 28 Mar 2024 | 0.4199 | 0.0077 | 1.87% | 0.4563 | 0.4665 | 0.4199 | 14,408 |
| 27 Mar 2024 | 0.4122 | -0.0783 | -15.96% | 0.4498 | 0.4498 | 0.39 | 113,938 |
| 26 Mar 2024 | 0.4905 | -0.0395 | -7.45% | 0.5256 | 0.5256 | 0.4774 | 50,250 |
| 25 Mar 2024 | 0.53 | 0.0176 | 3.43% | 0.5209 | 0.55 | 0.5163 | 11,535 |
| 22 Mar 2024 | 0.5124 | -0.0475 | -8.48% | 0.5282 | 0.5282 | 0.487 | 23,235 |
| 21 Mar 2024 | 0.5599 | -0.0079 | -1.39% | 0.6082 | 0.6082 | 0.55 | 15,374 |
| 20 Mar 2024 | 0.5678 | -0.0322 | -5.37% | 0.6315 | 0.6315 | 0.5677 | 12,217 |
| 19 Mar 2024 | 0.60 | -0.1735 | -22.43% | 0.7509 | 0.7509 | 0.5974 | 17,280 |
| 18 Mar 2024 | 0.7735 | -0.0412 | -5.06% | 0.851 | 0.8708 | 0.7735 | 6,850 |
| 15 Mar 2024 | 0.8147 | 0.0047 | 0.58% | 0.8156 | 0.8156 | 0.8147 | 750 |
| 14 Mar 2024 | 0.81 | -0.213 | -20.82% | 0.8902 | 0.9049 | 0.789 | 13,042 |
| 13 Mar 2024 | 1.023 | -0.07 | -6.78% | 1.0362 | 1.0476 | 1.023 | 5,520 |
| 12 Mar 2024 | 1.0974 | 0.03 | 3.02% | 1.094 | 1.1108 | 1.0742 | 11,998 |
| 11 Mar 2024 | 1.0652 | 0.21 | 24.98% | 0.9459 | 1.0652 | 0.9338 | 8,500 |
| 08 Mar 2024 | 0.8523 | 0.0731 | 9.38% | 0.8299 | 0.92 | 0.8299 | 15,072 |
| 07 Mar 2024 | 0.7792 | -0.1208 | -13.42% | 0.8101 | 0.8289 | 0.75 | 5,236 |
| 06 Mar 2024 | 0.90 | 0.146 | 19.36% | 0.7882 | 0.90 | 0.7343 | 29,347 |
| 05 Mar 2024 | 0.754 | 0.0265 | 3.64% | 0.717 | 0.7959 | 0.5435 | 113,436 |
| 04 Mar 2024 | 0.7275 | -0.1955 | -21.18% | 0.8844 | 0.8844 | 0.7252 | 14,847 |
| 01 Mar 2024 | 0.923 | 0.071 | 8.33% | 0.9575 | 0.9639 | 0.9058 | 19,700 |
| 29 Feb 2024 | 0.852 | 0.067 | 8.54% | 0.815 | 0.9013 | 0.8145 | 18,640 |
| 28 Feb 2024 | 0.785 | -0.1958 | -19.96% | 0.8851 | 0.8851 | 0.76 | 48,614 |
| 27 Feb 2024 | 0.9808 | 0.1212 | 14.10% | 0.9226 | 0.9808 | 0.9224 | 12,879 |
| 26 Feb 2024 | 0.8596 | 0.0607 | 7.60% | 0.8362 | 0.9187 | 0.82 | 9,444 |
| 23 Feb 2024 | 0.7989 | -0.1485 | -15.67% | 1.002 | 1.0122 | 0.7785 | 44,459 |
| 22 Feb 2024 | 0.9474 | -0.2116 | -18.26% | 1.0834 | 1.1488 | 0.9474 | 22,436 |
| 21 Feb 2024 | 1.159 | 0.11 | 10.49% | 1.1436 | 1.1672 | 1.1282 | 17,450 |
| 20 Feb 2024 | 1.049 | -0.10 | -8.88% | 1.1318 | 1.1598 | 1.0204 | 10,527 |
| 19 Feb 2024 | 1.1512 | -0.06 | -5.06% | 1.213 | 1.213 | 1.1512 | 1,650 |
| 16 Feb 2024 | 1.2126 | 0.01 | 0.56% | 1.2374 | 1.268 | 1.1868 | 19,371 |
| 15 Feb 2024 | 1.2058 | 0.15 | 14.47% | 1.1454 | 1.2058 | 1.1406 | 15,077 |
| 14 Feb 2024 | 1.0534 | 0.04 | 3.68% | 1.046 | 1.1196 | 1.0194 | 12,474 |
| 13 Feb 2024 | 1.016 | -0.22 | -18.01% | 1.2172 | 1.2172 | 1.0116 | 9,979 |
| 12 Feb 2024 | 1.2392 | 0.17 | 15.51% | 1.0464 | 1.2712 | 1.041 | 75,600 |
