Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
NKGN Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 1.67 | 0.10 | 6.37% | 1.62 | 1.6952 | 1.59 | 173,212 |
| 30 May 2024 | 1.57 | -0.07 | -4.27% | 1.65 | 1.75 | 1.52 | 456,569 |
| 29 May 2024 | 1.64 | 0.14 | 9.33% | 1.49 | 1.65 | 1.4598 | 357,155 |
| 28 May 2024 | 1.50 | 0.08 | 5.63% | 1.59 | 1.61 | 1.44 | 110,812 |
| 24 May 2024 | 1.42 | -0.44 | -23.66% | 1.83 | 1.8671 | 1.41 | 434,546 |
| 23 May 2024 | 1.86 | 0.08 | 4.49% | 1.87 | 2.19 | 1.7701 | 1,551,366 |
| 22 May 2024 | 1.78 | 0.02 | 1.14% | 1.71 | 1.90 | 1.60 | 709,343 |
| 21 May 2024 | 1.76 | 0.05 | 2.92% | 1.59 | 1.87 | 1.59 | 1,596,313 |
| 20 May 2024 | 1.71 | 0.59 | 52.68% | 1.42 | 2.14 | 1.25 | 33,368,131 |
| 17 May 2024 | 1.12 | -0.01 | -0.88% | 1.14 | 1.15 | 1.10 | 47,977 |
| 16 May 2024 | 1.13 | -0.01 | -0.75% | 1.12 | 1.1498 | 1.12 | 53,123 |
| 15 May 2024 | 1.1385 | 0.00 | -0.13% | 1.14 | 1.1899 | 1.12 | 52,853 |
| 14 May 2024 | 1.14 | -0.10 | -8.06% | 1.25 | 1.25 | 1.115 | 160,290 |
| 13 May 2024 | 1.24 | -0.02 | -1.59% | 1.23 | 1.2812 | 1.22 | 62,296 |
| 10 May 2024 | 1.26 | 0.01 | 0.80% | 1.23 | 1.3199 | 1.23 | 64,776 |
| 09 May 2024 | 1.25 | -0.10 | -7.41% | 1.34 | 1.35 | 1.22 | 147,723 |
| 08 May 2024 | 1.35 | 0.06 | 4.65% | 1.30 | 1.36 | 1.27 | 49,185 |
| 07 May 2024 | 1.29 | -0.05 | -3.73% | 1.31 | 1.33 | 1.28 | 112,630 |
| 06 May 2024 | 1.34 | -0.09 | -6.29% | 1.43 | 1.51 | 1.33 | 140,728 |
| 03 May 2024 | 1.43 | 0.11 | 8.33% | 1.33 | 1.55 | 1.32 | 209,565 |
| 02 May 2024 | 1.32 | -0.14 | -9.59% | 1.56 | 1.56 | 1.28 | 244,201 |
| 01 May 2024 | 1.46 | -0.05 | -3.31% | 1.45 | 1.53 | 1.42 | 142,382 |
| 30 Abr 2024 | 1.51 | -0.13 | -7.93% | 1.59 | 1.65 | 1.47 | 443,050 |
| 29 Abr 2024 | 1.64 | 0.03 | 1.86% | 1.90 | 1.90 | 1.62 | 3,265,422 |
| 26 Abr 2024 | 1.61 | -0.37 | -18.69% | 1.90 | 1.95 | 1.60 | 545,382 |
| 25 Abr 2024 | 1.98 | 0.27 | 15.79% | 1.755 | 2.11 | 1.70 | 2,052,566 |
| 24 Abr 2024 | 1.71 | -0.14 | -7.57% | 1.71 | 1.96 | 1.61 | 1,447,305 |
| 23 Abr 2024 | 1.85 | 0.38 | 25.85% | 1.62 | 1.95 | 1.52 | 11,495,042 |
| 22 Abr 2024 | 1.47 | 0.36 | 32.91% | 1.31 | 1.72 | 1.20 | 23,703,782 |
| 19 Abr 2024 | 1.106 | 0.25 | 28.60% | 0.8342 | 1.62 | 0.8342 | 4,898,877 |
| 18 Abr 2024 | 0.86 | -0.17 | -16.50% | 1.00 | 1.02 | 0.821 | 349,935 |
| 17 Abr 2024 | 1.03 | -0.18 | -14.88% | 1.11 | 1.13 | 1.02 | 183,557 |
| 16 Abr 2024 | 1.21 | -0.03 | -2.42% | 1.23 | 1.24 | 1.20 | 51,673 |
| 15 Abr 2024 | 1.24 | 0.04 | 3.33% | 1.21 | 1.27 | 1.20 | 85,811 |
| 12 Abr 2024 | 1.20 | -0.08 | -6.25% | 1.31 | 1.31 | 1.20 | 85,570 |
| 11 Abr 2024 | 1.28 | 0.02 | 1.59% | 1.26 | 1.33 | 1.25 | 433,260 |
| 10 Abr 2024 | 1.26 | -0.05 | -3.82% | 1.26 | 1.2999 | 1.2202 | 87,645 |
| 09 Abr 2024 | 1.31 | 0.05 | 3.97% | 1.26 | 1.32 | 1.22 | 115,228 |
| 08 Abr 2024 | 1.26 | -0.12 | -8.70% | 1.25 | 1.3089 | 1.20 | 180,849 |
| 05 Abr 2024 | 1.38 | 0.10 | 7.81% | 1.23 | 1.46 | 1.20 | 202,250 |
| 04 Abr 2024 | 1.28 | -0.27 | -17.42% | 1.56 | 1.60 | 1.28 | 447,220 |
| 03 Abr 2024 | 1.55 | -0.27 | -14.84% | 1.78 | 1.80 | 1.53 | 284,964 |
| 02 Abr 2024 | 1.82 | -0.13 | -6.67% | 1.8907 | 1.94 | 1.81 | 176,481 |
| 01 Abr 2024 | 1.95 | 0.06 | 3.17% | 1.92 | 1.98 | 1.87 | 160,049 |
| 28 Mar 2024 | 1.89 | 0.09 | 5.00% | 1.75 | 1.91 | 1.70 | 395,083 |
| 27 Mar 2024 | 1.80 | -0.12 | -6.25% | 1.88 | 1.90 | 1.79 | 478,180 |
| 26 Mar 2024 | 1.92 | -0.24 | -11.11% | 2.15 | 2.15 | 1.83 | 863,946 |
| 25 Mar 2024 | 2.16 | -0.16 | -6.90% | 2.44 | 2.57 | 2.00 | 1,495,304 |
| 22 Mar 2024 | 2.32 | 0.10 | 4.50% | 2.25 | 2.54 | 2.21 | 1,436,701 |
| 21 Mar 2024 | 2.22 | 0.03 | 1.37% | 2.12 | 2.25 | 1.96 | 838,929 |
| 20 Mar 2024 | 2.19 | 0.07 | 3.30% | 2.21 | 2.47 | 2.13 | 1,859,018 |
| 19 Mar 2024 | 2.12 | 0.15 | 7.61% | 1.89 | 3.0899 | 1.87 | 22,098,486 |
| 18 Mar 2024 | 1.97 | 0.01 | 0.51% | 1.94 | 2.03 | 1.80 | 568,152 |
| 15 Mar 2024 | 1.96 | 0.10 | 5.38% | 1.78 | 2.05 | 1.77 | 523,297 |
| 14 Mar 2024 | 1.86 | -0.11 | -5.58% | 1.89 | 1.96 | 1.75 | 341,269 |
| 13 Mar 2024 | 1.97 | 0.24 | 13.87% | 1.80 | 2.09 | 1.78 | 845,912 |
| 12 Mar 2024 | 1.73 | -0.83 | -32.42% | 2.67 | 2.84 | 1.67 | 2,522,871 |
| 11 Mar 2024 | 2.56 | 0.38 | 17.43% | 2.28 | 3.10 | 2.2522 | 9,796,907 |
| 08 Mar 2024 | 2.18 | 0.25 | 12.95% | 1.92 | 2.64 | 1.89 | 8,501,847 |
| 07 Mar 2024 | 1.93 | 0.10 | 5.46% | 2.01 | 2.35 | 1.75 | 12,786,818 |
| 06 Mar 2024 | 1.83 | 0.97 | 112.30% | 1.24 | 4.06 | 1.16 | 106,954,816 |
| 05 Mar 2024 | 0.862 | 0.0269 | 3.22% | 0.90 | 0.99 | 0.8547 | 753,025 |
