Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
NVD3 Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 77.35 | 4.89 | 6.75% | 75.63 | 80.13 | 72.565 | 138,517 |
| 27 Jun 2024 | 72.46 | 0.36 | 0.50% | 73.22 | 77.985 | 72.395 | 94,446 |
| 26 Jun 2024 | 72.10 | -2.71 | -3.62% | 84.02 | 84.225 | 71.05 | 191,264 |
| 25 Jun 2024 | 74.81 | 7.04 | 10.38% | 59.94 | 74.81 | 59.21 | 364,298 |
| 24 Jun 2024 | 67.775 | -15.33 | -18.44% | 79.98 | 81.77 | 64.915 | 242,537 |
| 21 Jun 2024 | 83.10 | -24.17 | -22.53% | 92.06 | 92.42 | 76.12 | 224,194 |
| 20 Jun 2024 | 107.27 | -0.95 | -0.88% | 112.84 | 113.63 | 101.44 | 173,617 |
| 19 Jun 2024 | 108.22 | 12.52 | 13.08% | 106.83 | 111.66 | 105.02 | 63,034 |
| 18 Jun 2024 | 95.70 | 4.21 | 4.60% | 91.89 | 96.24 | 90.265 | 133,962 |
| 17 Jun 2024 | 91.49 | 1.77 | 1.97% | 94.58 | 96.57 | 87.775 | 106,900 |
| 14 Jun 2024 | 89.72 | 3.92 | 4.57% | 91.83 | 94.545 | 85.405 | 117,702 |
| 13 Jun 2024 | 85.80 | 5.60 | 6.98% | 84.14 | 88.30 | 83.145 | 133,505 |
| 12 Jun 2024 | 80.20 | 9.41 | 13.29% | 72.46 | 82.64 | 71.73 | 94,988 |
| 11 Jun 2024 | 70.79 | -4.21 | -5.61% | 75.00 | 75.86 | 70.415 | 88,052 |
| 10 Jun 2024 | 75.00 | 5.86 | 8.48% | 74.05 | 75.275 | 65.185 | 51,313 |
| 07 Jun 2024 | 69.14 | -2.30 | -3.22% | 73.36 | 73.955 | 66.55 | 103,208 |
| 06 Jun 2024 | 71.44 | 0.81 | 1.15% | 77.65 | 80.83 | 67.705 | 203,835 |
| 05 Jun 2024 | 70.625 | 9.05 | 14.69% | 64.50 | 70.925 | 64.45 | 117,053 |
| 04 Jun 2024 | 61.58 | 1.74 | 2.91% | 64.45 | 64.45 | 59.53 | 61,493 |
| 03 Jun 2024 | 59.84 | 6.29 | 11.75% | 58.94 | 61.75 | 58.20 | 85,514 |
| 31 May 2024 | 53.55 | -7.10 | -11.70% | 56.20 | 60.73 | 52.68 | 160,599 |
| 30 May 2024 | 60.645 | -0.72 | -1.17% | 60.82 | 64.875 | 59.675 | 137,965 |
| 29 May 2024 | 61.365 | 2.18 | 3.67% | 61.29 | 65.33 | 56.955 | 179,724 |
| 28 May 2024 | 59.19 | 10.68 | 22.00% | 50.76 | 59.585 | 50.76 | 131,371 |
| 24 May 2024 | 48.515 | 0.12 | 0.26% | 46.20 | 49.495 | 45.755 | 19,912 |
| 23 May 2024 | 48.391 | 11.23 | 30.24% | 44.1664 | 48.4249 | 43.584 | 159,654 |
| 22 May 2024 | 37.1565 | 0.18 | 0.48% | 37.4212 | 38.3845 | 36.0585 | 63,179 |
| 21 May 2024 | 36.9777 | 0.32 | 0.88% | 37.3878 | 37.8363 | 35.0145 | 50,230 |
| 20 May 2024 | 36.6541 | 0.89 | 2.50% | 35.2443 | 37.3566 | 35.1557 | 41,382 |
| 17 May 2024 | 35.7594 | -2.09 | -5.52% | 36.469 | 37.1656 | 34.8979 | 45,760 |
| 16 May 2024 | 37.8472 | 1.38 | 3.79% | 36.4647 | 38.2541 | 34.2402 | 40,391 |
| 15 May 2024 | 36.4664 | 3.34 | 10.08% | 33.3151 | 36.7153 | 32.6791 | 52,281 |
| 14 May 2024 | 33.1279 | 1.26 | 3.96% | 31.9858 | 33.2216 | 30.776 | 20,207 |
| 13 May 2024 | 31.8645 | 0.05 | 0.17% | 32.0205 | 32.7961 | 30.3501 | 21,774 |
| 10 May 2024 | 31.812 | 0.31 | 0.99% | 31.3869 | 33.3622 | 31.0857 | 65,691 |
| 09 May 2024 | 31.501 | -0.42 | -1.32% | 31.8391 | 33.101 | 30.1014 | 59,976 |
| 08 May 2024 | 31.9229 | -0.57 | -1.77% | 32.2332 | 33.2739 | 31.3244 | 32,165 |
| 07 May 2024 | 32.4975 | 2.31 | 7.64% | 33.6519 | 33.9353 | 30.86 | 59,654 |
| 03 May 2024 | 30.1897 | 3.23 | 11.96% | 28.4244 | 30.9928 | 28.1167 | 82,857 |
| 02 May 2024 | 26.9644 | 1.80 | 7.15% | 26.5829 | 27.8769 | 25.6338 | 45,806 |
| 01 May 2024 | 25.1644 | -4.84 | -16.13% | 27.4891 | 30.1632 | 24.73 | 75,829 |
| 30 Abr 2024 | 30.0052 | 0.89 | 3.05% | 30.0575 | 31.347 | 29.1644 | 50,737 |
| 29 Abr 2024 | 29.1162 | -0.26 | -0.89% | 30.7815 | 31.7684 | 27.7764 | 84,423 |
| 26 Abr 2024 | 29.3775 | 4.68 | 18.95% | 27.1866 | 29.9443 | 26.2889 | 39,124 |
| 25 Abr 2024 | 24.6968 | -0.47 | -1.87% | 22.1835 | 25.3122 | 21.3309 | 108,456 |
| 24 Abr 2024 | 25.1666 | -0.41 | -1.61% | 27.6484 | 27.6558 | 24.8758 | 67,396 |
| 23 Abr 2024 | 25.5789 | 3.97 | 18.40% | 23.3375 | 25.8601 | 23.2073 | 41,820 |
| 22 Abr 2024 | 21.6045 | -4.65 | -17.72% | 21.9339 | 23.2631 | 20.5953 | 106,428 |
| 19 Abr 2024 | 26.2585 | -3.76 | -12.54% | 28.6813 | 29.5778 | 25.7384 | 160,046 |
| 18 Abr 2024 | 30.022 | -0.64 | -2.09% | 30.6118 | 31.138 | 26.8108 | 30,622 |
| 17 Abr 2024 | 30.6621 | -1.66 | -5.14% | 31.9537 | 33.7589 | 30.2724 | 10,529 |
| 16 Abr 2024 | 32.3237 | -1.48 | -4.38% | 30.5792 | 32.8397 | 29.6292 | 22,304 |
| 15 Abr 2024 | 33.8027 | -0.79 | -2.28% | 33.4649 | 36.0487 | 33.1943 | 24,147 |
| 12 Abr 2024 | 34.5928 | 0.48 | 1.40% | 36.482 | 36.5903 | 33.5254 | 34,631 |
| 11 Abr 2024 | 34.1167 | 1.92 | 5.96% | 32.8976 | 34.4746 | 31.6241 | 30,829 |
| 10 Abr 2024 | 32.1991 | 3.49 | 12.14% | 29.6951 | 32.6824 | 28.4374 | 63,986 |
| 09 Abr 2024 | 28.7134 | -4.32 | -13.07% | 32.6368 | 33.0389 | 27.9559 | 59,216 |
| 08 Abr 2024 | 33.0322 | 0.04 | 0.13% | 33.5838 | 34.9366 | 32.213 | 14,976 |
| 05 Abr 2024 | 32.9894 | -2.41 | -6.82% | 32.649 | 33.3312 | 31.3511 | 98,686 |
| 04 Abr 2024 | 35.4025 | -0.90 | -2.47% | 35.7889 | 36.9568 | 35.3202 | 9,101 |
| 03 Abr 2024 | 36.3008 | 0.96 | 2.71% | 34.4739 | 36.5061 | 34.074 | 34,331 |
| 02 Abr 2024 | 35.3415 | -1.66 | -4.50% | 36.2112 | 36.5183 | 33.3036 | 35,368 |
