5NQ Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
14 Jun 2024 | 2.51 | -0.08 | -2.90% | 2.46 | 2.515 | 2.46 | 2,383 |
13 Jun 2024 | 2.585 | 0.00 | 0.19% | 2.56 | 2.60 | 2.55 | 3,465 |
12 Jun 2024 | 2.58 | 0.08 | 2.99% | 2.525 | 2.58 | 2.525 | 3,094 |
11 Jun 2024 | 2.505 | -0.04 | -1.38% | 2.505 | 2.505 | 2.505 | 20 |
10 Jun 2024 | 2.54 | 0.04 | 1.40% | 2.505 | 2.54 | 2.505 | 2,508 |
07 Jun 2024 | 2.505 | 0.04 | 1.62% | 2.52 | 2.55 | 2.46 | 3,890 |
06 Jun 2024 | 2.465 | -0.09 | -3.52% | 2.555 | 2.555 | 2.465 | 2,030 |
05 Jun 2024 | 2.555 | 0.03 | 1.19% | 2.525 | 2.555 | 2.515 | 1,854 |
04 Jun 2024 | 2.525 | -0.06 | -2.32% | 2.515 | 2.525 | 2.515 | 850 |
03 Jun 2024 | 2.585 | 0.04 | 1.37% | 2.56 | 2.59 | 2.56 | 4,156 |
31 May 2024 | 2.55 | 0.13 | 5.59% | 2.55 | 2.595 | 2.55 | 7,327 |
30 May 2024 | 2.415 | -0.07 | -2.62% | 2.415 | 2.415 | 2.415 | 3,000 |
29 May 2024 | 2.48 | 0.03 | 1.22% | 2.425 | 2.485 | 2.40 | 65,350 |
28 May 2024 | 2.45 | -0.04 | -1.41% | 2.46 | 2.47 | 2.40 | 85,040 |
27 May 2024 | 2.485 | 0.00 | 0.00% | 2.44 | 2.485 | 2.395 | 86,900 |
24 May 2024 | 2.485 | 0.03 | 1.43% | 2.46 | 2.545 | 2.445 | 22,827 |
23 May 2024 | 2.45 | 0.01 | 0.41% | 2.45 | 2.47 | 2.375 | 22,892 |
22 May 2024 | 2.44 | -0.09 | -3.56% | 2.52 | 2.555 | 2.40 | 23,470 |
21 May 2024 | 2.53 | 0.02 | 0.80% | 2.525 | 2.53 | 2.525 | 2,113 |
20 May 2024 | 2.51 | -0.02 | -0.59% | 2.51 | 2.51 | 2.51 | 1,000 |
17 May 2024 | 2.525 | 0.04 | 1.81% | 2.525 | 2.525 | 2.525 | 400 |
16 May 2024 | 2.48 | -0.07 | -2.75% | 2.565 | 2.565 | 2.445 | 45,920 |
15 May 2024 | 2.55 | 0.00 | 0.20% | 2.52 | 2.56 | 2.52 | 221 |
14 May 2024 | 2.545 | 0.02 | 0.59% | 2.54 | 2.545 | 2.54 | 685 |
13 May 2024 | 2.53 | 0.11 | 4.33% | 2.475 | 2.53 | 2.475 | 1,550 |
10 May 2024 | 2.425 | -0.07 | -2.81% | 2.54 | 2.54 | 2.41 | 53,917 |
09 May 2024 | 2.495 | -0.01 | -0.20% | 2.50 | 2.50 | 2.495 | 1,401 |
08 May 2024 | 2.50 | 0.03 | 1.21% | 2.495 | 2.50 | 2.46 | 20,200 |
07 May 2024 | 2.47 | -0.09 | -3.52% | 2.545 | 2.545 | 2.42 | 29,700 |
06 May 2024 | 2.56 | 0.06 | 2.40% | 2.48 | 2.56 | 2.38 | 29,060 |
03 May 2024 | 2.50 | 0.00 | 0.00% | 2.46 | 2.50 | 2.46 | 956 |
02 May 2024 | 2.50 | 0.00 | 0.00% | 2.505 | 2.52 | 2.47 | 4,912 |
30 Abr 2024 | 2.50 | -0.03 | -1.19% | 2.505 | 2.505 | 2.50 | 250 |
29 Abr 2024 | 2.53 | 0.03 | 1.20% | 2.515 | 2.53 | 2.515 | 1,200 |
26 Abr 2024 | 2.50 | 0.09 | 3.73% | 2.495 | 2.505 | 2.495 | 6,028 |
25 Abr 2024 | 2.41 | -0.10 | -3.98% | 2.41 | 2.41 | 2.41 | 607 |
24 Abr 2024 | 2.51 | -0.02 | -0.79% | 2.485 | 2.51 | 2.485 | 970 |
23 Abr 2024 | 2.53 | -0.02 | -0.78% | 2.535 | 2.535 | 2.53 | 1,905 |
22 Abr 2024 | 2.55 | -0.01 | -0.20% | 2.535 | 2.55 | 2.535 | 2,640 |
19 Abr 2024 | 2.555 | 0.07 | 2.61% | 2.465 | 2.555 | 2.46 | 1,124 |
18 Abr 2024 | 2.49 | 0.03 | 1.22% | 2.47 | 2.50 | 2.47 | 612 |
17 Abr 2024 | 2.46 | -0.11 | -4.09% | 2.525 | 2.525 | 2.315 | 9,708 |
16 Abr 2024 | 2.565 | 0.02 | 0.79% | 2.50 | 2.565 | 2.46 | 2,245 |
15 Abr 2024 | 2.545 | -0.04 | -1.36% | 2.585 | 2.595 | 2.545 | 1,891 |
12 Abr 2024 | 2.58 | -0.02 | -0.77% | 2.615 | 2.615 | 2.55 | 5,706 |
11 Abr 2024 | 2.60 | -0.01 | -0.19% | 2.595 | 2.645 | 2.565 | 13,225 |
10 Abr 2024 | 2.605 | 0.06 | 2.16% | 2.555 | 2.605 | 2.555 | 5,400 |
09 Abr 2024 | 2.55 | -0.03 | -1.16% | 2.565 | 2.565 | 2.55 | 900 |
08 Abr 2024 | 2.58 | -0.05 | -1.71% | 2.60 | 2.61 | 2.58 | 2,365 |
05 Abr 2024 | 2.625 | 0.02 | 0.96% | 2.625 | 2.625 | 2.60 | 1,487 |
04 Abr 2024 | 2.60 | -0.04 | -1.33% | 2.65 | 2.675 | 2.60 | 2,736 |
03 Abr 2024 | 2.635 | 0.00 | 0.19% | 2.64 | 2.64 | 2.635 | 2,140 |
02 Abr 2024 | 2.63 | -0.03 | -1.13% | 2.65 | 2.65 | 2.60 | 2,934 |
28 Mar 2024 | 2.66 | 0.02 | 0.57% | 2.665 | 2.665 | 2.66 | 2,325 |
27 Mar 2024 | 2.645 | 0.12 | 4.75% | 2.515 | 2.67 | 2.515 | 3,801 |
26 Mar 2024 | 2.525 | -0.01 | -0.39% | 2.52 | 2.525 | 2.505 | 7,850 |
25 Mar 2024 | 2.535 | 0.05 | 2.01% | 2.525 | 2.535 | 2.525 | 451 |
22 Mar 2024 | 2.485 | 0.00 | 0.20% | 2.48 | 2.505 | 2.48 | 6,660 |
21 Mar 2024 | 2.48 | -0.09 | -3.31% | 2.485 | 2.485 | 2.48 | 1,800 |
20 Mar 2024 | 2.565 | 0.04 | 1.38% | 2.535 | 2.575 | 2.535 | 2,150 |
19 Mar 2024 | 2.53 | 0.03 | 1.20% | 2.535 | 2.535 | 2.50 | 4,000 |
18 Mar 2024 | 2.50 | 0.00 | 0.00% | 2.50 | 2.50 | 2.50 | 2,000 |