Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
NFLE Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 07 Jun 2024 | 38.873 | -0.66 | -1.68% | 38.873 | 38.873 | 38.873 | 0 |
| 06 Jun 2024 | 39.5365 | 1.72 | 4.55% | 39.5365 | 39.5365 | 39.5365 | 0 |
| 05 Jun 2024 | 37.816 | 0.90 | 2.44% | 37.816 | 37.816 | 37.816 | 0 |
| 04 Jun 2024 | 36.917 | -0.45 | -1.19% | 36.917 | 36.917 | 36.917 | 0 |
| 03 Jun 2024 | 37.3625 | 0.33 | 0.90% | 37.3625 | 37.3625 | 37.3625 | 0 |
| 31 May 2024 | 37.0295 | -2.70 | -6.79% | 37.0295 | 37.0295 | 37.0295 | 0 |
| 30 May 2024 | 39.7255 | -1.23 | -2.99% | 39.7255 | 39.7255 | 39.7255 | 0 |
| 29 May 2024 | 40.952 | 1.92 | 4.92% | 40.952 | 40.952 | 40.952 | 0 |
| 28 May 2024 | 39.0335 | -0.45 | -1.15% | 39.0335 | 39.0335 | 39.0335 | 0 |
| 24 May 2024 | 39.487 | 0.97 | 2.51% | 39.487 | 39.487 | 39.487 | 0 |
| 23 May 2024 | 38.521 | -0.46 | -1.18% | 38.521 | 38.521 | 38.521 | 0 |
| 22 May 2024 | 38.9795 | -0.25 | -0.64% | 38.9795 | 38.9795 | 38.9795 | 0 |
| 21 May 2024 | 39.232 | 2.19 | 5.92% | 39.232 | 39.232 | 39.232 | 0 |
| 20 May 2024 | 37.04 | 1.08 | 3.01% | 37.04 | 37.04 | 37.04 | 0 |
| 17 May 2024 | 35.956 | 0.54 | 1.52% | 35.956 | 35.956 | 35.956 | 0 |
| 16 May 2024 | 35.4165 | 0.26 | 0.73% | 35.4165 | 35.4165 | 35.4165 | 0 |
| 15 May 2024 | 35.1585 | -1.44 | -3.94% | 35.1585 | 35.1585 | 35.1585 | 0 |
| 14 May 2024 | 36.601 | 1.53 | 4.35% | 36.601 | 36.601 | 36.601 | 0 |
| 13 May 2024 | 35.074 | -0.76 | -2.12% | 35.074 | 35.074 | 35.074 | 0 |
| 10 May 2024 | 35.834 | 0.02 | 0.05% | 35.834 | 35.834 | 35.834 | 0 |
| 09 May 2024 | 35.8155 | -0.08 | -0.22% | 35.8155 | 35.8155 | 35.8155 | 0 |
| 08 May 2024 | 35.896 | 1.32 | 3.82% | 35.896 | 35.896 | 35.896 | 0 |
| 07 May 2024 | 34.575 | 3.12 | 9.92% | 34.575 | 34.575 | 34.575 | 0 |
| 03 May 2024 | 31.454 | 1.30 | 4.31% | 31.232 | 33.267 | 29.2155 | 90 |
| 02 May 2024 | 30.1545 | 1.42 | 4.96% | 29.313 | 31.7655 | 27.502 | 100 |
| 01 May 2024 | 28.7305 | -0.47 | -1.62% | 28.7305 | 28.7305 | 28.7305 | 0 |
| 30 Abr 2024 | 29.203 | -0.52 | -1.74% | 29.203 | 29.203 | 29.203 | 0 |
| 29 Abr 2024 | 29.719 | 0.03 | 0.09% | 30.058 | 31.946 | 27.699 | 99 |
| 26 Abr 2024 | 29.691 | -0.18 | -0.62% | 30.484 | 32.2325 | 27.8385 | 98 |
| 25 Abr 2024 | 29.8755 | 0.21 | 0.70% | 29.8755 | 29.8755 | 29.8755 | 0 |
| 24 Abr 2024 | 29.6685 | -1.51 | -4.85% | 32.346 | 34.0055 | 29.1645 | 183 |
| 23 Abr 2024 | 31.18 | 1.52 | 5.12% | 31.18 | 31.18 | 31.18 | 0 |
| 22 Abr 2024 | 29.6615 | -0.60 | -1.99% | 29.782 | 31.3575 | 27.246 | 131 |
| 19 Abr 2024 | 30.2645 | -7.00 | -18.78% | 32.131 | 33.0695 | 29.187 | 249 |
| 18 Abr 2024 | 37.2635 | 0.55 | 1.51% | 37.184 | 37.5545 | 36.7775 | 82 |
| 17 Abr 2024 | 36.7095 | -1.01 | -2.68% | 36.7095 | 36.7095 | 36.7095 | 0 |
| 16 Abr 2024 | 37.721 | -0.14 | -0.38% | 37.721 | 37.721 | 37.721 | 0 |
| 15 Abr 2024 | 37.8635 | -0.53 | -1.39% | 37.8635 | 37.8635 | 37.8635 | 0 |
| 12 Abr 2024 | 38.397 | 1.18 | 3.17% | 38.397 | 38.397 | 38.397 | 0 |
| 11 Abr 2024 | 37.216 | 0.41 | 1.11% | 37.216 | 37.216 | 37.216 | 0 |
| 10 Abr 2024 | 36.8075 | -0.06 | -0.15% | 36.8075 | 36.8075 | 36.8075 | 0 |
| 09 Abr 2024 | 36.8635 | -1.62 | -4.20% | 36.8635 | 36.8635 | 36.8635 | 0 |
| 08 Abr 2024 | 38.4805 | -0.24 | -0.62% | 38.4805 | 38.4805 | 38.4805 | 0 |
| 05 Abr 2024 | 38.7205 | 0.07 | 0.18% | 38.7205 | 38.7205 | 38.7205 | 0 |
| 04 Abr 2024 | 38.65 | 0.62 | 1.63% | 38.65 | 38.65 | 38.65 | 0 |
| 03 Abr 2024 | 38.031 | 1.76 | 4.84% | 38.031 | 38.031 | 38.031 | 0 |
| 02 Abr 2024 | 36.276 | 0.81 | 2.28% | 36.276 | 36.276 | 36.276 | 0 |
| 28 Mar 2024 | 35.4685 | -1.62 | -4.36% | 35.4685 | 35.4685 | 35.4685 | 0 |
| 27 Mar 2024 | 37.0835 | -1.35 | -3.52% | 37.0835 | 37.0835 | 37.0835 | 0 |
| 26 Mar 2024 | 38.436 | 0.14 | 0.37% | 38.436 | 38.436 | 38.436 | 0 |
| 25 Mar 2024 | 38.2925 | 0.09 | 0.24% | 38.2925 | 38.2925 | 38.2925 | 0 |
| 22 Mar 2024 | 38.202 | -0.02 | -0.06% | 38.202 | 38.202 | 38.202 | 0 |
| 21 Mar 2024 | 38.2245 | 0.82 | 2.19% | 38.2245 | 38.2245 | 38.2245 | 0 |
| 20 Mar 2024 | 37.4065 | 0.65 | 1.76% | 37.4065 | 37.4065 | 37.4065 | 0 |
| 19 Mar 2024 | 36.7605 | -0.59 | -1.58% | 36.7605 | 36.7605 | 36.7605 | 0 |
| 18 Mar 2024 | 37.35 | 1.45 | 4.03% | 37.35 | 37.35 | 37.35 | 0 |
| 15 Mar 2024 | 35.9035 | -0.35 | -0.95% | 37.589 | 40.1185 | 34.9505 | 82 |
| 14 Mar 2024 | 36.2495 | 0.51 | 1.42% | 36.858 | 38.792 | 34.5895 | 104 |
| 13 Mar 2024 | 35.7415 | 0.32 | 0.89% | 35.7415 | 35.7415 | 35.7415 | 0 |
| 12 Mar 2024 | 35.426 | 0.05 | 0.15% | 35.426 | 35.426 | 35.426 | 0 |
| 11 Mar 2024 | 35.3735 | -0.11 | -0.32% | 35.3735 | 35.3735 | 35.3735 | 0 |
![Logo de ARIVA [ETH] (ARVEETH).](/common/images/company/COIN_ARVEUSD.png){kind=small}
