Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
3NIE Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 0.46235 | 0.0302 | 6.99% | 0.46235 | 0.46235 | 0.46235 | 17,673 |
| 30 May 2024 | 0.43215 | 0.06085 | 16.39% | 0.3687 | 0.4351 | 0.3551 | 54,728 |
| 29 May 2024 | 0.3713 | -0.01215 | -3.17% | 0.3713 | 0.3713 | 0.3713 | 10,863 |
| 28 May 2024 | 0.38345 | 0.03585 | 10.31% | 0.38345 | 0.38345 | 0.38345 | 1,797 |
| 24 May 2024 | 0.3476 | 0.0004 | 0.12% | 0.3379 | 0.3689 | 0.32795 | 13,489 |
| 23 May 2024 | 0.3472 | -0.1222 | -26.03% | 0.4249 | 0.4453 | 0.3246 | 58,345 |
| 22 May 2024 | 0.4694 | 0.0236 | 5.29% | 0.4694 | 0.4694 | 0.4694 | 8,299 |
| 21 May 2024 | 0.4458 | 0.01125 | 2.59% | 0.4458 | 0.4458 | 0.4458 | 8,393 |
| 20 May 2024 | 0.43455 | -0.0595 | -12.04% | 0.5061 | 0.5194 | 0.43025 | 39,263 |
| 17 May 2024 | 0.49405 | 0.0297 | 6.40% | 0.49405 | 0.49405 | 0.49405 | 17,919 |
| 16 May 2024 | 0.46435 | -0.0038 | -0.81% | 0.5048 | 0.5228 | 0.4597 | 14,742 |
| 15 May 2024 | 0.46815 | -0.15085 | -24.37% | 0.4833 | 0.48795 | 0.4659 | 30,485 |
| 14 May 2024 | 0.619 | 0.0945 | 18.02% | 0.619 | 0.619 | 0.619 | 0 |
| 13 May 2024 | 0.5245 | 0.0486 | 10.21% | 0.5245 | 0.5245 | 0.5245 | 0 |
| 10 May 2024 | 0.4759 | -0.0507 | -9.63% | 0.5062 | 0.57615 | 0.4408 | 1,760 |
| 09 May 2024 | 0.5266 | 0.02645 | 5.29% | 0.5334 | 0.5579 | 0.49955 | 18,006 |
| 08 May 2024 | 0.50015 | -0.09605 | -16.11% | 0.50015 | 0.50015 | 0.50015 | 0 |
| 07 May 2024 | 0.5962 | 0.02955 | 5.21% | 0.6109 | 0.7058 | 0.53245 | 7,123 |
| 03 May 2024 | 0.56665 | -0.0257 | -4.34% | 0.5853 | 0.59005 | 0.5493 | 6,921 |
| 02 May 2024 | 0.59235 | 0.07 | 13.40% | 0.59235 | 0.59235 | 0.59235 | 0 |
| 01 May 2024 | 0.52235 | 0.1505 | 40.47% | 0.52235 | 0.52235 | 0.52235 | 0 |
| 30 Abr 2024 | 0.37185 | 0.033 | 9.74% | 0.4103 | 0.41915 | 0.34305 | 41,492 |
| 29 Abr 2024 | 0.33885 | -0.0004 | -0.12% | 0.3539 | 0.41275 | 0.327 | 28,504 |
| 26 Abr 2024 | 0.33925 | 0.0778 | 29.76% | 0.33925 | 0.33925 | 0.33925 | 0 |
| 25 Abr 2024 | 0.26145 | -0.0091 | -3.36% | 0.26145 | 0.26145 | 0.26145 | 0 |
| 24 Abr 2024 | 0.27055 | 0.01485 | 5.81% | 0.27055 | 0.27055 | 0.27055 | 0 |
| 23 Abr 2024 | 0.2557 | 0.03305 | 14.84% | 0.2437 | 0.27365 | 0.2362 | 4,376 |
| 22 Abr 2024 | 0.22265 | -0.00305 | -1.35% | 0.22265 | 0.22265 | 0.22265 | 0 |
| 19 Abr 2024 | 0.2257 | -0.036 | -13.76% | 0.2257 | 0.2257 | 0.2257 | 0 |
| 18 Abr 2024 | 0.2617 | 0.0299 | 12.90% | 0.2462 | 0.2696 | 0.22735 | 8,654 |
| 17 Abr 2024 | 0.2318 | 0.0078 | 3.48% | 0.2253 | 0.2456 | 0.22135 | 79,644 |
| 16 Abr 2024 | 0.224 | -0.02165 | -8.81% | 0.224 | 0.224 | 0.224 | 0 |
| 15 Abr 2024 | 0.24565 | -0.0427 | -14.81% | 0.2946 | 0.3087 | 0.24565 | 39,635 |
| 12 Abr 2024 | 0.28835 | -0.0751 | -20.66% | 0.3592 | 0.36275 | 0.2828 | 82,077 |
| 11 Abr 2024 | 0.36345 | -0.036 | -9.01% | 0.3673 | 0.3688 | 0.3608 | 30,379 |
| 10 Abr 2024 | 0.39945 | -0.01305 | -3.16% | 0.4471 | 0.45245 | 0.388 | 7,161 |
| 09 Abr 2024 | 0.4125 | 0.0399 | 10.71% | 0.3614 | 0.45065 | 0.35275 | 93,054 |
| 08 Abr 2024 | 0.3726 | -0.0054 | -1.43% | 0.3729 | 0.38795 | 0.35585 | 6,272 |
| 05 Abr 2024 | 0.378 | -0.0402 | -9.61% | 0.378 | 0.378 | 0.378 | 0 |
| 04 Abr 2024 | 0.4182 | 0.0399 | 10.55% | 0.4182 | 0.4182 | 0.4182 | 0 |
| 03 Abr 2024 | 0.3783 | -0.0211 | -5.28% | 0.3783 | 0.3783 | 0.3783 | 0 |
| 02 Abr 2024 | 0.3994 | -0.02205 | -5.23% | 0.3994 | 0.3994 | 0.3994 | 0 |
| 28 Mar 2024 | 0.42145 | 0.0045 | 1.08% | 0.42145 | 0.42145 | 0.42145 | 0 |
| 27 Mar 2024 | 0.41695 | -0.0785 | -15.84% | 0.41695 | 0.41695 | 0.41695 | 0 |
| 26 Mar 2024 | 0.49545 | -0.0375 | -7.04% | 0.49545 | 0.49545 | 0.49545 | 0 |
| 25 Mar 2024 | 0.53295 | 0.02575 | 5.08% | 0.53295 | 0.53295 | 0.53295 | 0 |
| 22 Mar 2024 | 0.5072 | -0.0473 | -8.53% | 0.5072 | 0.5072 | 0.5072 | 0 |
| 21 Mar 2024 | 0.5545 | -0.01645 | -2.88% | 0.5827 | 0.58935 | 0.525 | 9,640 |
| 20 Mar 2024 | 0.57095 | -0.05745 | -9.14% | 0.627 | 0.627 | 0.47005 | 35,630 |
| 19 Mar 2024 | 0.6284 | -0.1382 | -18.03% | 0.7508 | 0.7512 | 0.58285 | 4,120 |
| 18 Mar 2024 | 0.7666 | -0.0074 | -0.96% | 0.7666 | 0.7666 | 0.7666 | 0 |
| 15 Mar 2024 | 0.774 | -0.0248 | -3.10% | 0.774 | 0.774 | 0.774 | 0 |
| 14 Mar 2024 | 0.7988 | -0.2222 | -21.76% | 0.8952 | 0.9114 | 0.77945 | 1,035 |
| 13 Mar 2024 | 1.021 | -0.06 | -5.46% | 1.0175 | 1.1115 | 0.9943 | 457 |
| 12 Mar 2024 | 1.08 | 0.03 | 2.61% | 1.0679 | 1.1172 | 1.0052 | 11,738 |
| 11 Mar 2024 | 1.0526 | 0.23 | 27.70% | 1.0526 | 1.0526 | 1.0526 | 0 |
| 08 Mar 2024 | 0.82425 | 0.02635 | 3.30% | 0.8299 | 0.9325 | 0.8117 | 6,260 |
| 07 Mar 2024 | 0.7979 | -0.085 | -9.63% | 0.7946 | 0.85875 | 0.73555 | 7,481 |
| 06 Mar 2024 | 0.8829 | 0.14735 | 20.03% | 0.7343 | 0.9066 | 0.7124 | 6,866 |
| 05 Mar 2024 | 0.73555 | 0.0044 | 0.60% | 0.7174 | 0.81215 | 0.48235 | 71,714 |
| 04 Mar 2024 | 0.73115 | -0.2084 | -22.18% | 0.8971 | 0.8971 | 0.7067 | 10,268 |
