Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
NVD2 Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 04 Jul 2024 | 57.04 | 1.20 | 2.14% | 57.06 | 57.59 | 56.54 | 55 |
| 03 Jul 2024 | 55.845 | 3.76 | 7.21% | 51.70 | 55.89 | 50.99 | 304 |
| 02 Jul 2024 | 52.09 | -2.15 | -3.96% | 51.96 | 52.58 | 51.66 | 82 |
| 01 Jul 2024 | 54.24 | -1.57 | -2.80% | 52.08 | 54.27 | 49.65 | 3,027 |
| 28 Jun 2024 | 55.805 | 2.31 | 4.32% | 54.95 | 57.355 | 53.675 | 106 |
| 27 Jun 2024 | 53.495 | -0.20 | -0.36% | 54.07 | 54.14 | 53.44 | 271 |
| 26 Jun 2024 | 53.69 | -0.67 | -1.22% | 59.01 | 59.465 | 52.925 | 4,962 |
| 25 Jun 2024 | 54.355 | 3.46 | 6.80% | 47.30 | 54.595 | 46.69 | 4,730 |
| 24 Jun 2024 | 50.895 | -7.74 | -13.20% | 56.88 | 61.605 | 49.585 | 1,290 |
| 21 Jun 2024 | 58.635 | -10.31 | -14.95% | 62.07 | 62.345 | 54.81 | 4,212 |
| 20 Jun 2024 | 68.945 | -0.18 | -0.25% | 71.54 | 72.155 | 66.265 | 1,644 |
| 19 Jun 2024 | 69.12 | 5.50 | 8.64% | 66.00 | 71.04 | 65.555 | 1,211 |
| 18 Jun 2024 | 63.625 | 2.05 | 3.32% | 61.71 | 63.90 | 61.135 | 325 |
| 17 Jun 2024 | 61.58 | 0.30 | 0.49% | 63.12 | 63.96 | 60.06 | 3,105 |
| 14 Jun 2024 | 61.28 | 2.57 | 4.38% | 61.60 | 63.13 | 59.00 | 2,553 |
| 13 Jun 2024 | 58.71 | 2.21 | 3.91% | 57.95 | 60.565 | 56.685 | 1,229 |
| 12 Jun 2024 | 56.50 | 4.19 | 8.00% | 52.62 | 57.64 | 52.525 | 466 |
| 11 Jun 2024 | 52.315 | -1.32 | -2.45% | 53.65 | 54.865 | 51.725 | 403 |
| 10 Jun 2024 | 53.63 | 2.76 | 5.42% | 52.56 | 53.79 | 48.45 | 142 |
| 07 Jun 2024 | 50.875 | -1.30 | -2.49% | 50.875 | 50.875 | 50.875 | 14 |
| 06 Jun 2024 | 52.175 | 0.50 | 0.98% | 55.51 | 56.665 | 50.35 | 1,184 |
| 05 Jun 2024 | 51.67 | 4.56 | 9.68% | 48.62 | 51.83 | 48.425 | 985 |
| 04 Jun 2024 | 47.11 | 0.92 | 2.00% | 48.01 | 48.535 | 46.09 | 1,530 |
| 03 Jun 2024 | 46.185 | 3.19 | 7.41% | 45.70 | 47.175 | 41.33 | 3,084 |
| 31 May 2024 | 43.00 | -3.43 | -7.38% | 44.03 | 46.59 | 42.25 | 4,308 |
| 30 May 2024 | 46.425 | -0.45 | -0.95% | 46.74 | 48.545 | 45.95 | 245 |
| 29 May 2024 | 46.87 | 1.24 | 2.71% | 48.72 | 49.185 | 44.58 | 3,097 |
| 28 May 2024 | 45.635 | 5.79 | 14.52% | 44.15 | 45.825 | 42.835 | 328 |
| 24 May 2024 | 39.85 | 0.47 | 1.20% | 39.85 | 39.85 | 39.85 | 1 |
| 23 May 2024 | 39.3774 | 6.71 | 20.56% | 37.0491 | 39.4503 | 36.9515 | 5,889 |
| 22 May 2024 | 32.6632 | 0.17 | 0.53% | 32.9391 | 33.4377 | 32.1138 | 226 |
| 21 May 2024 | 32.4913 | 0.00 | 0.00% | 31.742 | 32.7761 | 31.4755 | 97 |
| 20 May 2024 | 32.4924 | 0.64 | 2.02% | 31.9506 | 32.8924 | 31.662 | 129 |
| 17 May 2024 | 31.8496 | -1.21 | -3.67% | 31.8496 | 31.8496 | 31.8496 | 0 |
| 16 May 2024 | 33.0625 | 0.86 | 2.67% | 32.7463 | 33.3858 | 32.4484 | 258 |
| 15 May 2024 | 32.2041 | 1.91 | 6.32% | 30.8614 | 32.4779 | 30.4175 | 258 |
| 14 May 2024 | 30.291 | 0.74 | 2.49% | 29.4573 | 30.3588 | 28.9195 | 194 |
| 13 May 2024 | 29.5543 | 0.10 | 0.33% | 29.5926 | 29.6824 | 29.3513 | 32 |
| 10 May 2024 | 29.4567 | 0.45 | 1.54% | 29.4567 | 29.4567 | 29.4567 | 0 |
| 09 May 2024 | 29.0111 | -0.52 | -1.77% | 29.0111 | 29.0111 | 29.0111 | 0 |
| 08 May 2024 | 29.5333 | -0.33 | -1.11% | 29.7178 | 30.3276 | 29.1064 | 161 |
| 07 May 2024 | 29.8647 | 1.50 | 5.29% | 29.5348 | 30.1324 | 28.9375 | 97 |
| 03 May 2024 | 28.3654 | 2.09 | 7.96% | 28.80 | 28.8319 | 27.9327 | 258 |
| 02 May 2024 | 26.2744 | 1.27 | 5.06% | 25.3516 | 26.8822 | 25.3516 | 32 |
| 01 May 2024 | 25.0091 | -3.14 | -11.16% | 25.9937 | 26.1793 | 24.8422 | 258 |
| 30 Abr 2024 | 28.1521 | 0.34 | 1.22% | 28.1879 | 28.9816 | 27.565 | 258 |
| 29 Abr 2024 | 27.8139 | -0.07 | -0.24% | 28.5454 | 29.4122 | 26.7609 | 614 |
| 26 Abr 2024 | 27.8803 | 3.22 | 13.08% | 26.2863 | 29.9956 | 25.6918 | 258 |
| 25 Abr 2024 | 24.6557 | -0.24 | -0.95% | 22.8388 | 25.0511 | 22.3081 | 1,067 |
| 24 Abr 2024 | 24.893 | -0.29 | -1.15% | 24.893 | 24.893 | 24.893 | 0 |
| 23 Abr 2024 | 25.1829 | 2.67 | 11.86% | 23.8582 | 25.357 | 23.8582 | 32 |
| 22 Abr 2024 | 22.5122 | -2.69 | -10.69% | 22.5097 | 23.5195 | 21.7076 | 5,954 |
| 19 Abr 2024 | 25.2059 | -2.29 | -8.34% | 26.4934 | 27.2319 | 24.8601 | 614 |
| 18 Abr 2024 | 27.4999 | -0.55 | -1.96% | 27.5906 | 30.9895 | 25.5633 | 2,006 |
| 17 Abr 2024 | 28.051 | -0.78 | -2.72% | 29.5759 | 29.6923 | 27.6414 | 355 |
| 16 Abr 2024 | 28.8356 | -0.84 | -2.81% | 28.8356 | 28.8356 | 28.8356 | 0 |
| 15 Abr 2024 | 29.6706 | -0.45 | -1.50% | 29.723 | 31.0119 | 28.9783 | 258 |
| 12 Abr 2024 | 30.1212 | 0.31 | 1.04% | 31.2062 | 31.2832 | 29.4968 | 355 |
| 11 Abr 2024 | 29.8102 | 1.15 | 4.00% | 29.8102 | 29.8102 | 29.8102 | 0 |
| 10 Abr 2024 | 28.6647 | 1.93 | 7.23% | 27.4772 | 28.9565 | 26.3409 | 1,035 |
| 09 Abr 2024 | 26.7311 | -2.40 | -8.25% | 28.3044 | 28.3044 | 26.1244 | 679 |
| 08 Abr 2024 | 29.1361 | 0.07 | 0.23% | 29.7385 | 30.198 | 28.6428 | 161 |
