Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
NRBO Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 16 May 2024 | 4.60 | 0.36 | 8.49% | 4.28 | 4.631 | 4.12 | 55,968 |
| 15 May 2024 | 4.24 | 0.13 | 3.16% | 4.13 | 4.24 | 4.0791 | 13,501 |
| 14 May 2024 | 4.11 | 0.08 | 1.99% | 3.95 | 4.11 | 3.95 | 12,907 |
| 13 May 2024 | 4.03 | 0.07 | 1.77% | 4.02 | 4.0999 | 3.95 | 5,566 |
| 10 May 2024 | 3.96 | -0.04 | -0.88% | 3.99 | 4.00 | 3.90 | 15,915 |
| 09 May 2024 | 3.995 | 0.07 | 1.65% | 3.88 | 4.0586 | 3.85 | 35,391 |
| 08 May 2024 | 3.93 | 0.09 | 2.34% | 3.99 | 4.00 | 3.84 | 19,411 |
| 07 May 2024 | 3.84 | 0.04 | 1.05% | 3.80 | 4.03 | 3.70 | 37,723 |
| 06 May 2024 | 3.80 | 0.02 | 0.53% | 3.78 | 3.93 | 3.695 | 12,816 |
| 03 May 2024 | 3.78 | 0.05 | 1.34% | 3.73 | 3.7997 | 3.60 | 22,131 |
| 02 May 2024 | 3.73 | 0.05 | 1.36% | 3.67 | 3.73 | 3.55 | 14,956 |
| 01 May 2024 | 3.68 | 0.43 | 13.23% | 3.43 | 3.68 | 3.35 | 60,034 |
| 30 Abr 2024 | 3.25 | 0.02 | 0.62% | 3.37 | 3.4499 | 3.245 | 42,199 |
| 29 Abr 2024 | 3.23 | 0.09 | 2.87% | 3.17 | 3.23 | 3.10 | 12,277 |
| 26 Abr 2024 | 3.14 | 0.08 | 2.61% | 3.07 | 3.14 | 3.00 | 17,307 |
| 25 Abr 2024 | 3.06 | -0.04 | -1.29% | 3.0325 | 3.16 | 3.0325 | 1,714 |
| 24 Abr 2024 | 3.10 | 0.08 | 2.65% | 2.99 | 3.4999 | 2.99 | 39,360 |
| 23 Abr 2024 | 3.02 | -0.10 | -3.21% | 3.10 | 3.20 | 2.99 | 42,194 |
| 22 Abr 2024 | 3.12 | -0.25 | -7.42% | 3.26 | 3.30 | 3.08 | 23,389 |
| 19 Abr 2024 | 3.37 | -0.07 | -2.03% | 3.44 | 3.49 | 3.26 | 20,562 |
| 18 Abr 2024 | 3.44 | -0.02 | -0.58% | 3.63 | 3.63 | 3.3534 | 22,788 |
| 17 Abr 2024 | 3.46 | 0.06 | 1.76% | 3.69 | 3.69 | 3.46 | 11,485 |
| 16 Abr 2024 | 3.40 | -0.13 | -3.68% | 3.50 | 3.52 | 3.33 | 12,545 |
| 15 Abr 2024 | 3.53 | -0.08 | -2.22% | 3.61 | 3.73 | 3.49 | 22,871 |
| 12 Abr 2024 | 3.61 | 0.03 | 0.84% | 3.58 | 3.95 | 3.58 | 75,652 |
| 11 Abr 2024 | 3.58 | 0.02 | 0.56% | 3.69 | 3.69 | 3.56 | 14,698 |
| 10 Abr 2024 | 3.56 | 0.03 | 0.85% | 3.60 | 3.6648 | 3.50 | 12,333 |
| 09 Abr 2024 | 3.53 | -0.44 | -11.08% | 3.93 | 3.94 | 3.47 | 47,568 |
| 08 Abr 2024 | 3.97 | 0.09 | 2.32% | 3.80 | 3.97 | 3.7701 | 13,359 |
| 05 Abr 2024 | 3.88 | -0.01 | -0.26% | 3.94 | 3.94 | 3.75 | 24,657 |
| 04 Abr 2024 | 3.89 | 0.00 | 0.00% | 3.90 | 4.04 | 3.82 | 24,739 |
| 03 Abr 2024 | 3.89 | -0.04 | -1.02% | 3.93 | 4.0699 | 3.8001 | 14,120 |
| 02 Abr 2024 | 3.93 | -0.13 | -3.20% | 3.96 | 3.96 | 3.85 | 12,083 |
| 01 Abr 2024 | 4.06 | -0.03 | -0.73% | 4.12 | 4.33 | 3.80 | 49,882 |
| 28 Mar 2024 | 4.09 | -0.25 | -5.76% | 4.24 | 4.39 | 4.07 | 35,366 |
| 27 Mar 2024 | 4.34 | 0.04 | 0.93% | 4.27 | 4.57 | 4.17 | 21,612 |
| 26 Mar 2024 | 4.30 | -0.09 | -1.94% | 4.38 | 4.39 | 4.2181 | 73,951 |
| 25 Mar 2024 | 4.385 | -0.08 | -1.68% | 4.46 | 4.60 | 4.34 | 51,597 |
| 22 Mar 2024 | 4.46 | -0.12 | -2.62% | 4.60 | 4.73 | 4.4001 | 22,666 |
| 21 Mar 2024 | 4.58 | 0.19 | 4.33% | 4.39 | 4.67 | 4.39 | 68,912 |
| 20 Mar 2024 | 4.39 | 0.28 | 6.81% | 4.14 | 4.44 | 4.14 | 40,692 |
| 19 Mar 2024 | 4.11 | -0.23 | -5.30% | 4.39 | 4.395 | 4.11 | 69,573 |
| 18 Mar 2024 | 4.34 | -0.26 | -5.65% | 4.64 | 4.69 | 4.32 | 36,806 |
| 15 Mar 2024 | 4.60 | 0.05 | 1.10% | 4.57 | 4.725 | 4.54 | 30,795 |
| 14 Mar 2024 | 4.55 | 0.08 | 1.79% | 4.40 | 4.71 | 4.375 | 48,011 |
| 13 Mar 2024 | 4.47 | -0.40 | -8.21% | 5.04 | 5.05 | 4.34 | 316,926 |
| 12 Mar 2024 | 4.87 | -0.25 | -4.88% | 5.16 | 5.2781 | 4.76 | 52,412 |
| 11 Mar 2024 | 5.12 | -0.24 | -4.48% | 5.31 | 5.5323 | 5.11 | 43,768 |
| 08 Mar 2024 | 5.36 | -0.10 | -1.83% | 5.50 | 5.6499 | 5.36 | 30,464 |
| 07 Mar 2024 | 5.46 | -0.15 | -2.67% | 5.66 | 5.71 | 5.35 | 113,603 |
| 06 Mar 2024 | 5.61 | -0.68 | -10.81% | 6.25 | 6.29 | 5.55 | 140,365 |
| 05 Mar 2024 | 6.29 | -0.23 | -3.53% | 6.44 | 6.68 | 6.1359 | 83,626 |
| 04 Mar 2024 | 6.52 | 0.28 | 4.49% | 6.06 | 6.7499 | 6.06 | 265,208 |
| 01 Mar 2024 | 6.24 | 0.45 | 7.77% | 5.64 | 6.3399 | 5.52 | 407,389 |
| 29 Feb 2024 | 5.79 | 0.67 | 13.09% | 5.597 | 5.97 | 5.15 | 3,346,760 |
| 28 Feb 2024 | 5.12 | 0.31 | 6.44% | 4.85 | 5.30 | 4.85 | 60,237 |
| 27 Feb 2024 | 4.81 | -0.78 | -13.95% | 5.64 | 5.6589 | 4.76 | 103,841 |
| 26 Feb 2024 | 5.59 | 0.29 | 5.47% | 5.35 | 5.67 | 5.35 | 82,136 |
| 23 Feb 2024 | 5.30 | -0.43 | -7.57% | 5.83 | 5.85 | 5.20 | 64,120 |
| 22 Feb 2024 | 5.734 | -0.09 | -1.48% | 5.86 | 5.86 | 5.50 | 83,763 |
| 21 Feb 2024 | 5.82 | 0.47 | 8.79% | 5.40 | 5.84 | 5.27 | 123,398 |
| 20 Feb 2024 | 5.35 | 0.08 | 1.52% | 5.25 | 5.39 | 4.92 | 60,521 |
