Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
N854S Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 May 2024 | 0.99 | 0.02 | 2.06% | 1.00 | 1.02 | 0.99 | 0 |
| 16 May 2024 | 0.97 | 0.03 | 3.19% | 0.98 | 0.99 | 0.97 | 0 |
| 15 May 2024 | 0.94 | 0.095 | 11.24% | 0.955 | 0.97 | 0.93 | 0 |
| 14 May 2024 | 0.845 | 0.205 | 32.03% | 0.65 | 0.88 | 0.65 | 0 |
| 13 May 2024 | 0.64 | 0.06 | 10.34% | 0.63 | 0.65 | 0.62 | 0 |
| 10 May 2024 | 0.58 | -0.08 | -12.12% | 0.57 | 0.61 | 0.57 | 0 |
| 09 May 2024 | 0.66 | -0.04 | -5.71% | 0.63 | 0.66 | 0.62 | 0 |
| 08 May 2024 | 0.70 | -0.19 | -21.35% | 0.68 | 0.75 | 0.68 | 0 |
| 07 May 2024 | 0.89 | -0.12 | -11.88% | 0.90 | 0.92 | 0.88 | 0 |
| 06 May 2024 | 1.01 | 0.02 | 2.02% | 1.00 | 1.07 | 0.99 | 0 |
| 03 May 2024 | 0.99 | 0.01 | 1.02% | 0.98 | 1.05 | 0.98 | 0 |
| 02 May 2024 | 0.98 | -0.02 | -2.00% | 1.01 | 1.02 | 0.98 | 0 |
| 30 Abr 2024 | 1.00 | 0.04 | 4.17% | 1.01 | 1.02 | 0.99 | 0 |
| 29 Abr 2024 | 0.96 | 0.005 | 0.52% | 0.985 | 0.985 | 0.95 | 0 |
| 26 Abr 2024 | 0.955 | 0.04 | 4.37% | 0.915 | 0.955 | 0.915 | 0 |
| 25 Abr 2024 | 0.915 | -0.01 | -1.08% | 0.915 | 0.935 | 0.885 | 0 |
| 24 Abr 2024 | 0.925 | 0.04 | 4.52% | 0.945 | 0.955 | 0.915 | 0 |
| 23 Abr 2024 | 0.885 | 0.03 | 3.51% | 0.845 | 0.895 | 0.845 | 0 |
| 22 Abr 2024 | 0.855 | -0.05 | -5.52% | 0.865 | 0.865 | 0.845 | 0 |
| 19 Abr 2024 | 0.905 | -0.02 | -2.16% | 0.865 | 0.915 | 0.865 | 0 |
| 18 Abr 2024 | 0.925 | 0.02 | 2.21% | 0.935 | 0.935 | 0.905 | 0 |
| 17 Abr 2024 | 0.905 | -0.08 | -8.12% | 0.915 | 0.925 | 0.895 | 0 |
| 16 Abr 2024 | 0.985 | 0.02 | 2.07% | 0.985 | 0.995 | 0.975 | 0 |
| 15 Abr 2024 | 0.965 | -0.04 | -3.98% | 0.965 | 0.995 | 0.965 | 0 |
| 12 Abr 2024 | 1.005 | 0.06 | 6.35% | 1.025 | 1.035 | 0.985 | 0 |
| 11 Abr 2024 | 0.945 | -0.03 | -3.08% | 0.955 | 0.965 | 0.935 | 0 |
| 10 Abr 2024 | 0.975 | 0.03 | 3.17% | 0.995 | 1.015 | 0.965 | 0 |
| 09 Abr 2024 | 0.945 | -0.01 | -1.05% | 0.975 | 0.975 | 0.945 | 0 |
| 08 Abr 2024 | 0.955 | -0.025 | -2.55% | 0.955 | 0.965 | 0.945 | 0 |
| 05 Abr 2024 | 0.98 | -0.045 | -4.39% | 0.95 | 0.98 | 0.95 | 0 |
| 04 Abr 2024 | 1.025 | -0.01 | -0.97% | 1.025 | 1.035 | 1.015 | 0 |
| 03 Abr 2024 | 1.035 | 0.04 | 4.02% | 1.02 | 1.05 | 1.02 | 0 |
| 02 Abr 2024 | 0.995 | -0.025 | -2.45% | 1.04 | 1.04 | 0.99 | 0 |
| 28 Mar 2024 | 1.02 | -0.03 | -2.86% | 1.02 | 1.04 | 1.00 | 0 |
| 27 Mar 2024 | 1.05 | 0.00 | 0.00% | 1.05 | 1.055 | 1.03 | 0 |
| 26 Mar 2024 | 1.05 | 0.02 | 1.45% | 1.045 | 1.075 | 1.035 | 0 |
| 25 Mar 2024 | 1.035 | -0.11 | -9.61% | 1.015 | 1.035 | 1.015 | 0 |
| 22 Mar 2024 | 1.145 | 0.00 | 0.00% | 1.145 | 1.155 | 1.135 | 0 |
| 21 Mar 2024 | 1.145 | -0.03 | -2.55% | 1.135 | 1.165 | 1.125 | 0 |
| 20 Mar 2024 | 1.175 | 0.02 | 1.73% | 1.145 | 1.195 | 1.145 | 0 |
| 19 Mar 2024 | 1.155 | 0.03 | 2.67% | 1.145 | 1.155 | 1.135 | 0 |
| 18 Mar 2024 | 1.125 | 0.08 | 7.66% | 1.125 | 1.125 | 1.105 | 0 |
| 15 Mar 2024 | 1.045 | 0.05 | 5.03% | 1.035 | 1.065 | 1.015 | 0 |
| 14 Mar 2024 | 0.995 | -0.02 | -1.97% | 1.045 | 1.055 | 0.985 | 0 |
| 13 Mar 2024 | 1.015 | 0.00 | 0.00% | 1.025 | 1.035 | 1.005 | 0 |
| 12 Mar 2024 | 1.015 | 0.09 | 9.73% | 1.005 | 1.035 | 0.985 | 0 |
| 11 Mar 2024 | 0.925 | -0.07 | -7.04% | 0.955 | 0.96 | 0.92 | 0 |
| 08 Mar 2024 | 0.995 | -0.02 | -1.97% | 1.015 | 1.025 | 0.985 | 0 |
| 07 Mar 2024 | 1.015 | 0.00 | 0.00% | 0.995 | 1.015 | 0.975 | 0 |
| 06 Mar 2024 | 1.015 | 0.01 | 1.50% | 1.005 | 1.025 | 0.995 | 0 |
| 05 Mar 2024 | 1.00 | -0.01 | -0.99% | 1.01 | 1.02 | 0.99 | 0 |
| 04 Mar 2024 | 1.01 | -0.08 | -7.34% | 1.03 | 1.04 | 1.00 | 0 |
| 01 Mar 2024 | 1.09 | 0.11 | 11.22% | 1.10 | 1.11 | 1.07 | 0 |
| 29 Feb 2024 | 0.98 | 0.02 | 2.08% | 1.02 | 1.02 | 0.98 | 0 |
| 28 Feb 2024 | 0.96 | -0.04 | -4.00% | 0.98 | 0.98 | 0.96 | 0 |
| 27 Feb 2024 | 1.00 | -0.02 | -1.96% | 1.00 | 1.01 | 0.98 | 0 |
| 26 Feb 2024 | 1.02 | -0.11 | -9.73% | 1.04 | 1.06 | 1.02 | 0 |
| 23 Feb 2024 | 1.13 | -0.02 | -1.74% | 1.14 | 1.16 | 1.10 | 0 |
| 22 Feb 2024 | 1.15 | 0.07 | 6.48% | 1.12 | 1.16 | 1.12 | 0 |
| 21 Feb 2024 | 1.08 | 0.01 | 0.93% | 1.10 | 1.10 | 1.07 | 0 |
| 20 Feb 2024 | 1.07 | -0.11 | -8.94% | 1.135 | 1.145 | 1.07 | 0 |
| 19 Feb 2024 | 1.175 | 0.00 | 0.00% | 1.175 | 1.175 | 1.175 | 0 |
