Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
8NI Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 26 Jul 2024 | 0.325 | 0.00 | 0.00% | 0.325 | 0.325 | 0.325 | 0.00 |
| 25 Jul 2024 | 0.325 | 0.00 | 0.00% | 0.325 | 0.325 | 0.325 | 0.00 |
| 24 Jul 2024 | 0.325 | 0.00 | 0.00% | 0.325 | 0.325 | 0.325 | 0.00 |
| 23 Jul 2024 | 0.325 | 0.00 | 0.00% | 0.325 | 0.325 | 0.325 | 0.00 |
| 22 Jul 2024 | 0.325 | 0.00 | 0.00% | 0.325 | 0.325 | 0.325 | 0.00 |
| 19 Jul 2024 | 0.325 | 0.00 | 0.00% | 0.325 | 0.325 | 0.325 | 0.00 |
| 18 Jul 2024 | 0.325 | 0.00 | 0.00% | 0.325 | 0.325 | 0.325 | 0.00 |
| 17 Jul 2024 | 0.325 | 0.00 | 0.00% | 0.325 | 0.325 | 0.325 | 0.00 |
| 16 Jul 2024 | 0.325 | 0.00 | 0.00% | 0.325 | 0.325 | 0.325 | 0.00 |
| 15 Jul 2024 | 0.325 | 0.00 | 0.00% | 0.325 | 0.325 | 0.325 | 0.00 |
| 12 Jul 2024 | 0.325 | 0.00 | 0.00% | 0.325 | 0.325 | 0.325 | 0.00 |
| 11 Jul 2024 | 0.325 | 0.00 | 0.00% | 0.325 | 0.325 | 0.325 | 0.00 |
| 10 Jul 2024 | 0.325 | 0.00 | 0.00% | 0.325 | 0.325 | 0.325 | 0.00 |
| 09 Jul 2024 | 0.325 | 0.00 | 0.00% | 0.325 | 0.325 | 0.325 | 0.00 |
| 08 Jul 2024 | 0.325 | 0.00 | 0.00% | 0.325 | 0.325 | 0.325 | 0.00 |
| 05 Jul 2024 | 0.325 | 0.00 | 0.00% | 0.325 | 0.325 | 0.325 | 0.00 |
| 04 Jul 2024 | 0.325 | 0.00 | 0.00% | 0.325 | 0.325 | 0.325 | 0.00 |
| 03 Jul 2024 | 0.325 | 0.00 | 0.00% | 0.325 | 0.325 | 0.325 | 0.00 |
| 02 Jul 2024 | 0.325 | 0.00 | 0.00% | 0.325 | 0.325 | 0.325 | 0.00 |
| 01 Jul 2024 | 0.325 | 0.00 | 0.00% | 0.325 | 0.325 | 0.325 | 0.00 |
| 28 Jun 2024 | 0.325 | 0.00 | 0.00% | 0.325 | 0.325 | 0.325 | 0.00 |
| 27 Jun 2024 | 0.325 | 0.00 | 0.00% | 0.325 | 0.325 | 0.325 | 0.00 |
| 26 Jun 2024 | 0.325 | 0.00 | 0.00% | 0.325 | 0.325 | 0.325 | 0.00 |
| 25 Jun 2024 | 0.325 | 0.00 | 0.00% | 0.325 | 0.325 | 0.325 | 0.00 |
| 24 Jun 2024 | 0.325 | -0.0034 | -1.04% | 0.3309 | 0.3499 | 0.3161 | 1,137,477 |
| 21 Jun 2024 | 0.3284 | 0.0249 | 8.20% | 0.3157 | 0.3639 | 0.3064 | 1,867,734 |
| 20 Jun 2024 | 0.3035 | -0.1389 | -31.40% | 0.4437 | 0.4449 | 0.3035 | 4,322,497 |
| 19 Jun 2024 | 0.4424 | -0.0073 | -1.62% | 0.4419 | 0.4449 | 0.4332 | 395,215 |
| 18 Jun 2024 | 0.4497 | -0.0069 | -1.51% | 0.4522 | 0.4612 | 0.4444 | 211,232 |
| 17 Jun 2024 | 0.4566 | -0.0204 | -4.28% | 0.4632 | 0.4726 | 0.4494 | 589,174 |
| 14 Jun 2024 | 0.477 | 0.0154 | 3.34% | 0.4668 | 0.4772 | 0.4551 | 356,655 |
| 13 Jun 2024 | 0.4616 | -0.0084 | -1.79% | 0.47 | 0.4759 | 0.4566 | 300,068 |
| 12 Jun 2024 | 0.47 | 0.0149 | 3.27% | 0.4561 | 0.4722 | 0.4551 | 385,462 |
| 11 Jun 2024 | 0.4551 | -0.008 | -1.73% | 0.4601 | 0.4701 | 0.4551 | 377,184 |
| 10 Jun 2024 | 0.4631 | 0.004 | 0.87% | 0.4595 | 0.4803 | 0.4537 | 371,063 |
| 07 Jun 2024 | 0.4591 | -0.0126 | -2.67% | 0.4744 | 0.4744 | 0.4561 | 452,231 |
| 06 Jun 2024 | 0.4717 | -0.0227 | -4.59% | 0.48 | 0.489 | 0.464 | 720,090 |
| 05 Jun 2024 | 0.4944 | 0.0295 | 6.35% | 0.4694 | 0.4944 | 0.4601 | 921,284 |
| 04 Jun 2024 | 0.4649 | -0.0166 | -3.45% | 0.48 | 0.4849 | 0.4602 | 427,343 |
| 03 Jun 2024 | 0.4815 | 0.0115 | 2.45% | 0.4779 | 0.482 | 0.4618 | 650,474 |
| 31 May 2024 | 0.47 | -0.0127 | -2.63% | 0.4844 | 0.4899 | 0.4671 | 561,683 |
| 30 May 2024 | 0.4827 | 0.0226 | 4.91% | 0.463 | 0.4832 | 0.4561 | 665,961 |
| 29 May 2024 | 0.4601 | -0.0183 | -3.83% | 0.4784 | 0.4799 | 0.4561 | 756,315 |
| 28 May 2024 | 0.4784 | -0.0196 | -3.94% | 0.5069 | 0.5069 | 0.4731 | 1,402,249 |
| 27 May 2024 | 0.498 | 0.0108 | 2.22% | 0.4976 | 0.5107 | 0.488 | 648,359 |
| 24 May 2024 | 0.4872 | -0.0059 | -1.20% | 0.4801 | 0.4984 | 0.4801 | 478,875 |
| 23 May 2024 | 0.4931 | 0.0031 | 0.63% | 0.5019 | 0.5069 | 0.4751 | 877,846 |
| 22 May 2024 | 0.49 | -0.0042 | -0.85% | 0.512 | 0.52 | 0.49 | 861,155 |
| 21 May 2024 | 0.4942 | 0.0048 | 0.98% | 0.5023 | 0.5347 | 0.4907 | 2,552,116 |
| 20 May 2024 | 0.4894 | -0.0056 | -1.13% | 0.5026 | 0.5035 | 0.4721 | 405,641 |
| 17 May 2024 | 0.495 | -0.0097 | -1.92% | 0.5099 | 0.5179 | 0.495 | 676,902 |
| 16 May 2024 | 0.5047 | -0.0101 | -1.96% | 0.5204 | 0.5254 | 0.5015 | 907,586 |
| 15 May 2024 | 0.5148 | -0.0058 | -1.11% | 0.5201 | 0.5397 | 0.5051 | 863,284 |
| 14 May 2024 | 0.5206 | 0.0115 | 2.26% | 0.5299 | 0.5799 | 0.505 | 3,002,741 |
| 13 May 2024 | 0.5091 | 0.0093 | 1.86% | 0.5143 | 0.531 | 0.495 | 837,397 |
| 10 May 2024 | 0.4998 | -0.0353 | -6.60% | 0.5397 | 0.5449 | 0.4909 | 1,262,358 |
| 09 May 2024 | 0.5351 | -0.0073 | -1.35% | 0.5457 | 0.5499 | 0.5351 | 230,529 |
| 08 May 2024 | 0.5424 | -0.0134 | -2.41% | 0.5522 | 0.5633 | 0.5301 | 638,458 |
| 07 May 2024 | 0.5558 | -0.0403 | -6.76% | 0.6151 | 0.6359 | 0.5301 | 2,452,796 |
| 06 May 2024 | 0.5961 | -0.0119 | -1.96% | 0.6091 | 0.6299 | 0.59 | 568,705 |
| 03 May 2024 | 0.608 | 0.0379 | 6.65% | 0.5785 | 0.6199 | 0.5721 | 577,420 |
| 02 May 2024 | 0.5701 | -0.01 | -1.72% | 0.5776 | 0.5898 | 0.5631 | 355,194 |
| 30 Abr 2024 | 0.5801 | -0.0212 | -3.53% | 0.6203 | 0.6285 | 0.5708 | 383,571 |
| 29 Abr 2024 | 0.6013 | 0.0033 | 0.55% | 0.5975 | 0.6399 | 0.5901 | 994,701 |
