Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
NANO Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 03 May 2024 | 18.79 | -0.07 | -0.37% | 20.00 | 20.00 | 18.60 | 891,781 |
| 02 May 2024 | 18.86 | -0.49 | -2.53% | 19.00 | 19.02 | 18.86 | 590,303 |
| 01 May 2024 | 19.35 | 0.41 | 2.16% | 19.18 | 19.35 | 18.50 | 637,169 |
| 30 Abr 2024 | 18.94 | -0.36 | -1.87% | 19.48 | 19.48 | 18.50 | 940,843 |
| 29 Abr 2024 | 19.30 | -0.20 | -1.03% | 20.00 | 20.00 | 18.66 | 1,246,125 |
| 26 Abr 2024 | 19.50 | -0.51 | -2.55% | 19.50 | 19.92 | 19.50 | 1,311,539 |
| 25 Abr 2024 | 20.01 | 0.60 | 3.09% | 19.42 | 20.50 | 19.42 | 1,434,134 |
| 24 Abr 2024 | 19.41 | -0.39 | -1.97% | 19.50 | 19.96 | 19.00 | 1,460,942 |
| 23 Abr 2024 | 19.80 | -0.20 | -1.00% | 20.00 | 20.15 | 19.80 | 1,699,810 |
| 22 Abr 2024 | 20.00 | 0.50 | 2.56% | 19.30 | 20.05 | 19.30 | 1,710,970 |
| 19 Abr 2024 | 19.50 | -0.50 | -2.50% | 20.00 | 20.20 | 19.00 | 1,848,194 |
| 18 Abr 2024 | 20.00 | -1.50 | -6.98% | 21.50 | 21.50 | 19.90 | 4,267,120 |
| 17 Abr 2024 | 21.50 | -1.00 | -4.44% | 22.55 | 23.00 | 21.20 | 3,899,675 |
| 16 Abr 2024 | 22.50 | -0.68 | -2.91% | 23.00 | 23.55 | 22.50 | 2,647,658 |
| 15 Abr 2024 | 23.175 | -0.23 | -0.96% | 22.50 | 23.175 | 22.50 | 522,742 |
| 12 Abr 2024 | 23.40 | 1.85 | 8.58% | 21.80 | 23.40 | 21.80 | 125,756,258 |
| 11 Abr 2024 | 21.55 | 0.90 | 4.36% | 21.25 | 21.80 | 20.85 | 1,582,058 |
| 10 Abr 2024 | 20.65 | -2.25 | -9.83% | 22.00 | 22.00 | 20.65 | 1,034,958 |
| 09 Abr 2024 | 22.90 | 1.90 | 9.05% | 22.00 | 22.90 | 21.90 | 597,637 |
| 08 Abr 2024 | 21.00 | -0.40 | -1.87% | 21.50 | 21.50 | 21.00 | 525,104 |
| 05 Abr 2024 | 21.40 | -0.20 | -0.93% | 21.10 | 22.10 | 21.00 | 1,312,299 |
| 04 Abr 2024 | 21.60 | -0.20 | -0.92% | 21.75 | 21.80 | 21.40 | 1,117,067 |
| 03 Abr 2024 | 21.80 | -0.20 | -0.91% | 21.00 | 21.80 | 21.00 | 408,420 |
| 02 Abr 2024 | 22.00 | 1.00 | 4.76% | 21.00 | 22.00 | 20.50 | 284,628 |
| 28 Mar 2024 | 21.00 | 0.10 | 0.48% | 20.85 | 22.00 | 20.75 | 1,576,703 |
| 27 Mar 2024 | 20.90 | -1.30 | -5.86% | 22.10 | 22.50 | 20.50 | 1,541,597 |
| 26 Mar 2024 | 22.20 | 0.30 | 1.37% | 21.40 | 22.20 | 21.00 | 224,366 |
| 25 Mar 2024 | 21.90 | 0.42 | 1.98% | 21.45 | 22.00 | 21.40 | 585,182 |
| 22 Mar 2024 | 21.475 | 0.00 | 0.00% | 21.05 | 21.50 | 21.05 | 599,728 |
| 21 Mar 2024 | 21.475 | 0.13 | 0.59% | 21.35 | 21.65 | 21.00 | 629,082 |
| 20 Mar 2024 | 21.35 | -0.15 | -0.70% | 21.40 | 21.50 | 21.30 | 843,754 |
| 19 Mar 2024 | 21.50 | 0.30 | 1.42% | 21.00 | 21.50 | 21.00 | 633,637 |
| 18 Mar 2024 | 21.20 | 0.40 | 1.92% | 20.50 | 21.40 | 20.50 | 401,441 |
| 15 Mar 2024 | 20.80 | 0.00 | 0.00% | 21.00 | 21.00 | 20.70 | 510,175 |
| 14 Mar 2024 | 20.80 | 0.80 | 4.00% | 20.50 | 20.80 | 20.50 | 619,840 |
| 13 Mar 2024 | 20.00 | 0.20 | 1.01% | 19.82 | 20.00 | 19.82 | 595,093 |
| 12 Mar 2024 | 19.80 | -0.48 | -2.34% | 20.40 | 20.40 | 19.80 | 1,323,438 |
| 11 Mar 2024 | 20.275 | 1.09 | 5.65% | 21.25 | 21.50 | 20.15 | 4,005,365 |
| 08 Mar 2024 | 19.19 | 0.19 | 1.00% | 19.00 | 19.19 | 19.00 | 278,622 |
| 07 Mar 2024 | 19.00 | -0.08 | -0.42% | 19.20 | 19.22 | 18.82 | 81,194 |
| 06 Mar 2024 | 19.08 | -0.12 | -0.63% | 19.00 | 19.08 | 18.80 | 336,537 |
| 05 Mar 2024 | 19.20 | -0.16 | -0.83% | 19.20 | 19.20 | 19.00 | 348,921 |
| 04 Mar 2024 | 19.36 | -0.14 | -0.72% | 19.40 | 19.68 | 18.82 | 278,565 |
| 01 Mar 2024 | 19.50 | 0.16 | 0.83% | 19.50 | 19.58 | 19.10 | 275,642 |
| 29 Feb 2024 | 19.34 | -0.06 | -0.31% | 19.40 | 19.90 | 19.26 | 307,289 |
| 28 Feb 2024 | 19.40 | -0.30 | -1.52% | 19.52 | 19.52 | 18.94 | 226,807 |
| 27 Feb 2024 | 19.70 | 0.13 | 0.66% | 19.70 | 19.70 | 19.50 | 227,556 |
| 26 Feb 2024 | 19.57 | 0.02 | 0.10% | 19.50 | 19.80 | 19.50 | 188,922 |
| 23 Feb 2024 | 19.55 | -0.35 | -1.76% | 19.82 | 20.00 | 19.50 | 1,265,044 |
| 22 Feb 2024 | 19.90 | 0.30 | 1.53% | 19.56 | 19.98 | 19.50 | 500,527 |
| 21 Feb 2024 | 19.60 | -0.10 | -0.51% | 19.60 | 19.96 | 19.60 | 271,195 |
| 20 Feb 2024 | 19.70 | 0.00 | 0.00% | 19.70 | 20.50 | 19.68 | 75,984 |
| 19 Feb 2024 | 19.70 | -0.12 | -0.61% | 19.70 | 20.00 | 19.70 | 176,133 |
| 16 Feb 2024 | 19.82 | 0.12 | 0.61% | 20.95 | 20.95 | 19.60 | 258,926 |
| 15 Feb 2024 | 19.70 | -0.65 | -3.19% | 20.00 | 20.25 | 19.70 | 230,402 |
| 14 Feb 2024 | 20.35 | -0.45 | -2.16% | 20.35 | 20.35 | 20.35 | 113,210 |
| 13 Feb 2024 | 20.80 | 0.53 | 2.59% | 20.15 | 20.80 | 19.98 | 600,724 |
| 12 Feb 2024 | 20.275 | -0.23 | -1.10% | 20.30 | 20.75 | 20.275 | 679,992 |
| 09 Feb 2024 | 20.50 | 0.32 | 1.61% | 20.15 | 20.85 | 20.00 | 761,357 |
| 08 Feb 2024 | 20.175 | 0.32 | 1.59% | 19.76 | 20.50 | 19.76 | 756,214 |
| 07 Feb 2024 | 19.86 | -0.04 | -0.20% | 19.86 | 20.50 | 19.86 | 291,867 |
| 06 Feb 2024 | 19.90 | -0.88 | -4.21% | 20.70 | 20.80 | 19.90 | 801,382 |
| 05 Feb 2024 | 20.775 | -0.23 | -1.07% | 20.90 | 21.05 | 20.60 | 463,013 |
