NKNUST Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
03 Jun 2024 | 0.122598 | 0.001109 | 0.91% | 0.121716 | 0.126579 | 0.11991 | 13,604,389.00 |
02 Jun 2024 | 0.121489 | 0.001199 | 1.00% | 0.120467 | 0.124511 | 0.11911 | 21,295,436.00 |
01 Jun 2024 | 0.12029 | -0.002499 | -2.04% | 0.121976 | 0.123359 | 0.11831 | 7,775,378.00 |
31 May 2024 | 0.122789 | 0.000989 | 0.81% | 0.122 | 0.1258 | 0.11841 | 17,943,125.00 |
30 May 2024 | 0.1218 | 0.00231 | 1.93% | 0.121197 | 0.1292 | 0.11617 | 31,535,755.00 |
29 May 2024 | 0.11949 | -0.004304 | -3.48% | 0.123902 | 0.126 | 0.11803 | 20,119,631.00 |
28 May 2024 | 0.123794 | -0.000198 | -0.16% | 0.12231 | 0.124731 | 0.1167 | 16,545,485.00 |
27 May 2024 | 0.123992 | 0.002542 | 2.09% | 0.121674 | 0.127953 | 0.117622 | 22,266,183.00 |
26 May 2024 | 0.12145 | -0.001511 | -1.23% | 0.122743 | 0.123682 | 0.11895 | 11,812,795.00 |
25 May 2024 | 0.122961 | 0.003761 | 3.16% | 0.119174 | 0.1263 | 0.11694 | 32,501,426.00 |
24 May 2024 | 0.1192 | 0.0049 | 4.29% | 0.115116 | 0.1193 | 0.10905 | 15,510,669.00 |
23 May 2024 | 0.1143 | -0.003889 | -3.29% | 0.118409 | 0.1208 | 0.10691 | 27,294,724.00 |
22 May 2024 | 0.118189 | -0.000511 | -0.43% | 0.118409 | 0.1212 | 0.11388 | 29,132,933.00 |
21 May 2024 | 0.1187 | 0.0014 | 1.19% | 0.11556 | 0.120612 | 0.11435 | 20,139,790.00 |
20 May 2024 | 0.1173 | 0.010081 | 9.40% | 0.1075 | 0.118 | 0.1059 | 18,063,259.00 |
19 May 2024 | 0.107219 | -0.002441 | -2.23% | 0.1117 | 0.1126 | 0.10469 | 6,937,580.00 |
18 May 2024 | 0.10966 | -0.00304 | -2.70% | 0.112492 | 0.1143 | 0.10882 | 7,279,786.00 |
17 May 2024 | 0.1127 | 0.0025 | 2.27% | 0.109881 | 0.1145 | 0.10706 | 9,488,084.00 |
16 May 2024 | 0.1102 | 0.00219 | 2.03% | 0.1097 | 0.1132 | 0.10395 | 18,348,929.00 |
15 May 2024 | 0.10801 | 0.004926 | 4.78% | 0.103426 | 0.1106 | 0.1005 | 17,698,189.00 |
14 May 2024 | 0.103084 | -0.003817 | -3.57% | 0.107251 | 0.10822 | 0.10118 | 14,231,963.00 |
13 May 2024 | 0.106901 | -0.000308 | -0.29% | 0.10711 | 0.1098 | 0.101 | 18,151,956.00 |
12 May 2024 | 0.107209 | -0.001921 | -1.76% | 0.111568 | 0.112699 | 0.10487 | 10,673,718.00 |
11 May 2024 | 0.10913 | -0.00398 | -3.52% | 0.113 | 0.1146 | 0.10908 | 8,142,131.00 |
10 May 2024 | 0.11311 | -0.007375 | -6.12% | 0.120788 | 0.12184 | 0.10854 | 21,859,217.00 |
09 May 2024 | 0.120485 | 0.003285 | 2.80% | 0.117318 | 0.1213 | 0.11292 | 14,679,211.00 |
08 May 2024 | 0.1172 | -0.003811 | -3.15% | 0.120511 | 0.1232 | 0.11314 | 22,160,812.00 |
07 May 2024 | 0.121011 | -0.000489 | -0.40% | 0.123011 | 0.126 | 0.11949 | 19,584,972.00 |
06 May 2024 | 0.1215 | -0.00000800 | -0.01% | 0.1212 | 0.1286 | 0.11939 | 38,977,043.00 |
05 May 2024 | 0.121508 | 0.001597 | 1.33% | 0.120058 | 0.1249 | 0.11504 | 16,358,172.00 |
04 May 2024 | 0.119911 | 0.00 | 0.00% | 0.1196 | 0.1216 | 0.11654 | 9,615,681.00 |
03 May 2024 | 0.119911 | 0.005301 | 4.63% | 0.114856 | 0.1213 | 0.11091 | 10,702,772.00 |
02 May 2024 | 0.11461 | 0.002888 | 2.58% | 0.1111 | 0.1158 | 0.10641 | 9,230,719.00 |
01 May 2024 | 0.111722 | -0.000668 | -0.59% | 0.112 | 0.1139 | 0.10186 | 17,074,357.00 |
30 Abr 2024 | 0.11239 | -0.00721 | -6.03% | 0.118989 | 0.1209 | 0.10622 | 16,355,425.00 |
29 Abr 2024 | 0.1196 | -0.001394 | -1.15% | 0.121912 | 0.123681 | 0.11353 | 26,561,507.00 |
28 Abr 2024 | 0.120994 | -0.000196 | -0.16% | 0.123329 | 0.1262 | 0.11963 | 13,067,599.00 |
27 Abr 2024 | 0.12119 | -0.00251 | -2.03% | 0.1235 | 0.125597 | 0.11692 | 14,481,602.00 |
26 Abr 2024 | 0.1237 | -0.001597 | -1.27% | 0.1252 | 0.127812 | 0.11892 | 11,866,286.00 |
25 Abr 2024 | 0.125297 | -0.000103 | -0.08% | 0.1256 | 0.127812 | 0.11856 | 17,926,318.00 |
24 Abr 2024 | 0.1254 | -0.0082 | -6.14% | 0.133368 | 0.1377 | 0.1233 | 31,120,942.00 |
23 Abr 2024 | 0.1336 | 0.0006 | 0.45% | 0.133029 | 0.139 | 0.12774 | 26,096,905.00 |
22 Abr 2024 | 0.133 | 0.00471 | 3.67% | 0.127408 | 0.135 | 0.12563 | 14,851,285.00 |
21 Abr 2024 | 0.12829 | -0.003521 | -2.67% | 0.131037 | 0.132212 | 0.12263 | 19,333,019.00 |
20 Abr 2024 | 0.131811 | 0.008422 | 6.83% | 0.1225 | 0.1328 | 0.11974 | 27,562,813.00 |
19 Abr 2024 | 0.123389 | 0.001786 | 1.47% | 0.121393 | 0.1254 | 0.10887 | 39,303,544.00 |
18 Abr 2024 | 0.121603 | 0.002114 | 1.77% | 0.1195 | 0.1235 | 0.11499 | 21,612,041.00 |
17 Abr 2024 | 0.119489 | -0.002007 | -1.65% | 0.120255 | 0.1249 | 0.1116 | 33,722,481.00 |
16 Abr 2024 | 0.121496 | 0.000585 | 0.48% | 0.120189 | 0.1241 | 0.11353 | 33,991,611.00 |
15 Abr 2024 | 0.120911 | -0.003689 | -2.96% | 0.1224 | 0.1364 | 0.1135 | 88,940,037.00 |
14 Abr 2024 | 0.1246 | 0.002795 | 2.29% | 0.120587 | 0.127112 | 0.11319 | 58,120,988.00 |
13 Abr 2024 | 0.121805 | -0.023595 | -16.23% | 0.1454 | 0.146193 | 0.1024 | 105,668,065.00 |
12 Abr 2024 | 0.1454 | -0.037696 | -20.59% | 0.18099 | 0.1878 | 0.1334 | 89,647,916.00 |
11 Abr 2024 | 0.183096 | 0.004396 | 2.46% | 0.1775 | 0.191 | 0.17627 | 48,600,493.00 |
10 Abr 2024 | 0.1787 | -0.003898 | -2.13% | 0.1834 | 0.1871 | 0.1719 | 35,370,135.00 |
09 Abr 2024 | 0.182598 | -0.006586 | -3.48% | 0.1889 | 0.193 | 0.1803 | 48,848,114.00 |
08 Abr 2024 | 0.189184 | -0.013516 | -6.67% | 0.200819 | 0.203219 | 0.18571 | 60,907,263.00 |
07 Abr 2024 | 0.2027 | 0.019783 | 10.82% | 0.1826 | 0.221 | 0.1765 | 201,925,831.00 |
06 Abr 2024 | 0.182917 | 0.013317 | 7.85% | 0.171101 | 0.192 | 0.16732 | 107,166,717.00 |
05 Abr 2024 | 0.1696 | 0.0075 | 4.63% | 0.1619 | 0.1762 | 0.1575 | 104,439,915.00 |
04 Abr 2024 | 0.1621 | -0.003065 | -1.86% | 0.164208 | 0.1685 | 0.1554 | 68,298,406.00 |
03 Abr 2024 | 0.165165 | 0.001223 | 0.75% | 0.1691 | 0.1899 | 0.158 | 258,704,351.00 |
02 Abr 2024 | 0.163942 | 0.006327 | 4.01% | 0.156605 | 0.1754 | 0.1426 | 95,572,658.00 |
01 Abr 2024 | 0.157615 | -0.012685 | -7.45% | 0.1695 | 0.171111 | 0.15202 | 46,752,690.00 |
31 Mar 2024 | 0.1703 | 0.002544 | 1.52% | 0.1676 | 0.191 | 0.128741 | 109,010,075.00 |
30 Mar 2024 | 0.167756 | 0.005807 | 3.59% | 0.1638 | 0.1764 | 0.161885 | 93,191,645.00 |
29 Mar 2024 | 0.161949 | -0.000351 | -0.22% | 0.162 | 0.164002 | 0.15232 | 35,100,256.00 |
28 Mar 2024 | 0.1623 | 0.0128 | 8.56% | 0.150 | 0.1642 | 0.14623 | 28,009,142.00 |
27 Mar 2024 | 0.1495 | -0.008159 | -5.18% | 0.157485 | 0.1617 | 0.14568 | 29,089,246.00 |
26 Mar 2024 | 0.157659 | 0.006559 | 4.34% | 0.151086 | 0.1584 | 0.15001 | 38,844,496.00 |
25 Mar 2024 | 0.1511 | 0.007213 | 5.01% | 0.1438 | 0.1544 | 0.14297 | 31,742,874.00 |
24 Mar 2024 | 0.143887 | 0.003787 | 2.70% | 0.139681 | 0.1452 | 0.13724 | 13,890,245.00 |
23 Mar 2024 | 0.1401 | 0.0005 | 0.36% | 0.140087 | 0.1442 | 0.136011 | 18,076,216.00 |
22 Mar 2024 | 0.1396 | -0.005102 | -3.53% | 0.144211 | 0.1474 | 0.13426 | 19,338,174.00 |
21 Mar 2024 | 0.144702 | 0.003289 | 2.33% | 0.141489 | 0.146208 | 0.13571 | 20,456,870.00 |
20 Mar 2024 | 0.141413 | 0.012925 | 10.06% | 0.129179 | 0.143 | 0.1211 | 27,510,928.00 |
19 Mar 2024 | 0.128488 | -0.016125 | -11.15% | 0.14386 | 0.147586 | 0.12436 | 35,654,723.00 |
18 Mar 2024 | 0.144613 | -0.007513 | -4.94% | 0.151914 | 0.1596 | 0.14022 | 24,153,241.00 |
17 Mar 2024 | 0.152126 | 0.009239 | 6.47% | 0.144578 | 0.1546 | 0.13501 | 28,123,528.00 |
16 Mar 2024 | 0.142887 | -0.017285 | -10.79% | 0.15882 | 0.1625 | 0.13572 | 22,569,230.00 |
15 Mar 2024 | 0.160172 | -0.010398 | -6.10% | 0.1724 | 0.1747 | 0.145059 | 53,733,823.00 |
14 Mar 2024 | 0.17057 | -0.01033 | -5.71% | 0.180031 | 0.183111 | 0.1599 | 25,416,985.00 |
13 Mar 2024 | 0.1809 | 0.0024 | 1.34% | 0.1788 | 0.1842 | 0.17325 | 28,973,430.00 |
12 Mar 2024 | 0.1785 | 0.003687 | 2.11% | 0.1748 | 0.1803 | 0.164 | 38,202,864.00 |
11 Mar 2024 | 0.174813 | 0.006864 | 4.09% | 0.1677 | 0.1778 | 0.15552 | 69,241,019.00 |
10 Mar 2024 | 0.167949 | -0.000956 | -0.57% | 0.1693 | 0.1742 | 0.15934 | 41,104,676.00 |
09 Mar 2024 | 0.168905 | 0.016091 | 10.53% | 0.153088 | 0.196 | 0.152601 | 161,940,084.00 |
08 Mar 2024 | 0.152814 | -0.001799 | -1.16% | 0.154486 | 0.1565 | 0.145065 | 28,313,017.00 |
07 Mar 2024 | 0.154613 | 0.007413 | 5.04% | 0.1474 | 0.1554 | 0.14575 | 34,860,258.00 |
06 Mar 2024 | 0.1472 | 0.0115 | 8.47% | 0.1353 | 0.1487 | 0.1303 | 40,358,416.00 |