NCLR Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
09 May 2024 | 0.445 | -0.075 | -14.42% | 0.48 | 0.50 | 0.43 | 341,480 |
08 May 2024 | 0.52 | -0.15 | -22.39% | 0.70 | 0.70 | 0.52 | 543,070 |
07 May 2024 | 0.67 | 0.12 | 21.82% | 0.56 | 0.67 | 0.555 | 505,014 |
06 May 2024 | 0.55 | 0.03 | 5.77% | 0.53 | 0.55 | 0.52 | 429,951 |
03 May 2024 | 0.52 | 0.00 | 0.00% | 0.51 | 0.53 | 0.51 | 251,211 |
02 May 2024 | 0.52 | 0.04 | 8.33% | 0.485 | 0.52 | 0.485 | 208,512 |
01 May 2024 | 0.48 | -0.01 | -2.04% | 0.485 | 0.49 | 0.45 | 166,244 |
30 Abr 2024 | 0.49 | 0.05 | 11.36% | 0.475 | 0.52 | 0.46 | 460,742 |
29 Abr 2024 | 0.44 | 0.045 | 11.39% | 0.42 | 0.44 | 0.405 | 171,799 |
26 Abr 2024 | 0.395 | 0.00 | 0.00% | 0.395 | 0.405 | 0.39 | 36,012 |
25 Abr 2024 | 0.395 | 0.025 | 6.76% | 0.385 | 0.40 | 0.385 | 216,756 |
24 Abr 2024 | 0.37 | -0.02 | -5.13% | 0.375 | 0.39 | 0.36 | 75,527 |
23 Abr 2024 | 0.39 | 0.01 | 2.63% | 0.375 | 0.39 | 0.36 | 128,541 |
22 Abr 2024 | 0.38 | -0.015 | -3.80% | 0.395 | 0.395 | 0.38 | 46,200 |
19 Abr 2024 | 0.395 | 0.06 | 17.91% | 0.34 | 0.42 | 0.34 | 194,086 |
18 Abr 2024 | 0.335 | 0.04 | 13.56% | 0.305 | 0.335 | 0.305 | 82,050 |
17 Abr 2024 | 0.295 | 0.03 | 11.32% | 0.265 | 0.32 | 0.265 | 386,800 |
16 Abr 2024 | 0.265 | 0.005 | 1.92% | 0.265 | 0.275 | 0.245 | 118,550 |
15 Abr 2024 | 0.26 | -0.015 | -5.45% | 0.27 | 0.27 | 0.26 | 13,500 |
12 Abr 2024 | 0.275 | 0.025 | 10.00% | 0.255 | 0.275 | 0.245 | 116,257 |
11 Abr 2024 | 0.25 | 0.035 | 16.28% | 0.225 | 0.26 | 0.225 | 96,100 |
10 Abr 2024 | 0.215 | -0.035 | -14.00% | 0.25 | 0.25 | 0.215 | 29,900 |
09 Abr 2024 | 0.25 | 0.00 | 0.00% | 0.25 | 0.25 | 0.25 | 3,781 |
08 Abr 2024 | 0.25 | 0.00 | 0.00% | 0.25 | 0.25 | 0.25 | 1,338 |
05 Abr 2024 | 0.25 | 0.00 | 0.00% | 0.25 | 0.275 | 0.24 | 14,500 |
04 Abr 2024 | 0.25 | 0.00 | 0.00% | 0.245 | 0.25 | 0.245 | 20,500 |
03 Abr 2024 | 0.25 | -0.01 | -3.85% | 0.25 | 0.25 | 0.245 | 21,500 |
02 Abr 2024 | 0.26 | 0.01 | 4.00% | 0.24 | 0.26 | 0.24 | 31,421 |
01 Abr 2024 | 0.25 | 0.00 | 0.00% | 0.24 | 0.25 | 0.24 | 20,069 |
28 Mar 2024 | 0.25 | 0.00 | 0.00% | 0.25 | 0.25 | 0.25 | 8,500 |
27 Mar 2024 | 0.25 | 0.00 | 0.00% | 0.25 | 0.25 | 0.25 | 5,000 |
26 Mar 2024 | 0.25 | 0.01 | 4.17% | 0.24 | 0.25 | 0.23 | 50,000 |
25 Mar 2024 | 0.24 | -0.005 | -2.04% | 0.25 | 0.25 | 0.24 | 21,167 |
22 Mar 2024 | 0.245 | 0.005 | 2.08% | 0.24 | 0.245 | 0.24 | 3,500 |
21 Mar 2024 | 0.24 | -0.01 | -4.00% | 0.25 | 0.25 | 0.23 | 33,450 |
20 Mar 2024 | 0.25 | 0.00 | 0.00% | 0.25 | 0.25 | 0.24 | 36,000 |
19 Mar 2024 | 0.25 | 0.01 | 4.17% | 0.24 | 0.25 | 0.23 | 23,350 |
18 Mar 2024 | 0.24 | 0.00 | 0.00% | 0.235 | 0.27 | 0.235 | 78,611 |
15 Mar 2024 | 0.24 | 0.00 | 0.00% | 0.235 | 0.24 | 0.225 | 36,415 |
14 Mar 2024 | 0.24 | -0.03 | -11.11% | 0.24 | 0.24 | 0.24 | 2,000 |
13 Mar 2024 | 0.27 | 0.025 | 10.20% | 0.27 | 0.27 | 0.27 | 82,507 |
12 Mar 2024 | 0.245 | -0.035 | -12.50% | 0.255 | 0.275 | 0.245 | 15,001 |
11 Mar 2024 | 0.28 | 0.00 | 0.00% | 0.28 | 0.28 | 0.28 | 1 |
08 Mar 2024 | 0.28 | 0.00 | 0.00% | 0.28 | 0.28 | 0.28 | 500 |
07 Mar 2024 | 0.28 | -0.01 | -3.45% | 0.28 | 0.28 | 0.28 | 6,500 |
06 Mar 2024 | 0.29 | 0.05 | 20.83% | 0.235 | 0.33 | 0.22 | 90,550 |
05 Mar 2024 | 0.24 | -0.015 | -5.88% | 0.255 | 0.27 | 0.24 | 16,600 |
04 Mar 2024 | 0.255 | -0.045 | -15.00% | 0.285 | 0.32 | 0.255 | 34,100 |
01 Mar 2024 | 0.30 | -0.005 | -1.64% | 0.30 | 0.30 | 0.30 | 2,000 |
29 Feb 2024 | 0.305 | -0.005 | -1.61% | 0.305 | 0.305 | 0.305 | 42,000 |
28 Feb 2024 | 0.31 | -0.01 | -3.13% | 0.32 | 0.32 | 0.31 | 18,100 |
27 Feb 2024 | 0.32 | -0.02 | -5.88% | 0.30 | 0.32 | 0.30 | 5,520 |
26 Feb 2024 | 0.34 | 0.03 | 9.68% | 0.34 | 0.34 | 0.34 | 500 |
23 Feb 2024 | 0.31 | 0.00 | 0.00% | 0.295 | 0.325 | 0.285 | 116,270 |
22 Feb 2024 | 0.31 | -0.01 | -3.13% | 0.31 | 0.31 | 0.30 | 13,850 |
21 Feb 2024 | 0.32 | -0.025 | -7.25% | 0.31 | 0.335 | 0.31 | 23,000 |
20 Feb 2024 | 0.345 | 0.015 | 4.55% | 0.345 | 0.345 | 0.32 | 24,000 |
16 Feb 2024 | 0.33 | 0.00 | 0.00% | 0.33 | 0.33 | 0.33 | 100 |
15 Feb 2024 | 0.33 | 0.00 | 0.00% | 0.33 | 0.33 | 0.33 | 0 |
14 Feb 2024 | 0.33 | -0.045 | -12.00% | 0.33 | 0.33 | 0.33 | 6,786 |
13 Feb 2024 | 0.375 | 0.00 | 0.00% | 0.375 | 0.375 | 0.375 | 208 |
12 Feb 2024 | 0.375 | 0.045 | 13.64% | 0.33 | 0.375 | 0.325 | 112,085 |