NBVA Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
24 May 2024 | 0.355 | 0.00 | 0.00% | 0.355 | 0.355 | 0.355 | 0 |
23 May 2024 | 0.355 | 0.01 | 2.90% | 0.37 | 0.39 | 0.355 | 70,452 |
22 May 2024 | 0.345 | -0.01 | -2.82% | 0.35 | 0.35 | 0.345 | 1,000 |
21 May 2024 | 0.355 | -0.015 | -4.05% | 0.365 | 0.365 | 0.33 | 59,260 |
17 May 2024 | 0.37 | 0.00 | 0.00% | 0.355 | 0.38 | 0.35 | 61,500 |
16 May 2024 | 0.37 | 0.00 | 0.00% | 0.37 | 0.37 | 0.37 | 0 |
15 May 2024 | 0.37 | -0.02 | -5.13% | 0.37 | 0.405 | 0.37 | 56,314 |
14 May 2024 | 0.39 | 0.005 | 1.30% | 0.38 | 0.405 | 0.355 | 60,496 |
13 May 2024 | 0.385 | 0.02 | 5.48% | 0.34 | 0.385 | 0.34 | 8,600 |
10 May 2024 | 0.365 | 0.00 | 0.00% | 0.345 | 0.365 | 0.335 | 101,500 |
09 May 2024 | 0.365 | 0.005 | 1.39% | 0.375 | 0.375 | 0.355 | 54,500 |
08 May 2024 | 0.36 | 0.005 | 1.41% | 0.36 | 0.395 | 0.335 | 132,050 |
07 May 2024 | 0.355 | -0.045 | -11.25% | 0.40 | 0.40 | 0.355 | 24,060 |
06 May 2024 | 0.40 | 0.045 | 12.68% | 0.39 | 0.405 | 0.375 | 64,550 |
03 May 2024 | 0.355 | -0.015 | -4.05% | 0.35 | 0.38 | 0.335 | 128,000 |
02 May 2024 | 0.37 | 0.005 | 1.37% | 0.365 | 0.39 | 0.335 | 84,550 |
01 May 2024 | 0.365 | 0.03 | 8.96% | 0.33 | 0.365 | 0.32 | 57,226 |
30 Abr 2024 | 0.335 | 0.01 | 3.08% | 0.325 | 0.35 | 0.325 | 74,017 |
29 Abr 2024 | 0.325 | -0.085 | -20.73% | 0.39 | 0.415 | 0.325 | 127,666 |
26 Abr 2024 | 0.41 | 0.00 | 0.00% | 0.41 | 0.41 | 0.41 | 0 |
25 Abr 2024 | 0.41 | -0.02 | -4.65% | 0.40 | 0.43 | 0.375 | 84,975 |
24 Abr 2024 | 0.43 | 0.03 | 7.50% | 0.405 | 0.44 | 0.405 | 50,500 |
23 Abr 2024 | 0.40 | -0.07 | -14.89% | 0.45 | 0.47 | 0.40 | 162,081 |
22 Abr 2024 | 0.47 | 0.00 | 0.00% | 0.475 | 0.50 | 0.445 | 110,075 |
19 Abr 2024 | 0.47 | -0.015 | -3.09% | 0.455 | 0.53 | 0.435 | 171,060 |
18 Abr 2024 | 0.485 | 0.04 | 8.99% | 0.445 | 0.485 | 0.42 | 51,700 |
17 Abr 2024 | 0.445 | -0.015 | -3.26% | 0.445 | 0.445 | 0.445 | 8,500 |
16 Abr 2024 | 0.46 | 0.02 | 4.55% | 0.43 | 0.46 | 0.43 | 4,000 |
15 Abr 2024 | 0.44 | -0.02 | -4.35% | 0.45 | 0.495 | 0.435 | 54,000 |
12 Abr 2024 | 0.46 | 0.04 | 9.52% | 0.435 | 0.48 | 0.435 | 23,000 |
11 Abr 2024 | 0.42 | -0.05 | -10.64% | 0.445 | 0.47 | 0.42 | 25,000 |
10 Abr 2024 | 0.47 | 0.01 | 2.17% | 0.44 | 0.48 | 0.44 | 39,150 |
09 Abr 2024 | 0.46 | 0.00 | 0.00% | 0.46 | 0.46 | 0.46 | 1,500 |
08 Abr 2024 | 0.46 | -0.01 | -2.13% | 0.46 | 0.46 | 0.445 | 39,626 |
05 Abr 2024 | 0.47 | 0.00 | 0.00% | 0.48 | 0.48 | 0.47 | 14,800 |
04 Abr 2024 | 0.47 | -0.04 | -7.84% | 0.50 | 0.50 | 0.46 | 46,900 |
03 Abr 2024 | 0.51 | 0.02 | 4.08% | 0.51 | 0.52 | 0.51 | 4,753 |
02 Abr 2024 | 0.49 | 0.07 | 16.67% | 0.44 | 0.57 | 0.41 | 231,500 |
01 Abr 2024 | 0.42 | 0.005 | 1.20% | 0.41 | 0.45 | 0.41 | 53,010 |
28 Mar 2024 | 0.415 | 0.005 | 1.22% | 0.395 | 0.445 | 0.395 | 106,625 |
27 Mar 2024 | 0.41 | 0.00 | 0.00% | 0.41 | 0.41 | 0.41 | 0 |
26 Mar 2024 | 0.41 | 0.01 | 2.50% | 0.41 | 0.41 | 0.41 | 13,550 |
25 Mar 2024 | 0.40 | 0.02 | 5.26% | 0.40 | 0.40 | 0.40 | 13,018 |
22 Mar 2024 | 0.38 | -0.03 | -7.32% | 0.385 | 0.385 | 0.37 | 84,400 |
21 Mar 2024 | 0.41 | 0.04 | 10.81% | 0.34 | 0.41 | 0.34 | 20,280 |
20 Mar 2024 | 0.37 | -0.01 | -2.63% | 0.35 | 0.37 | 0.345 | 39,170 |
19 Mar 2024 | 0.38 | -0.005 | -1.30% | 0.395 | 0.395 | 0.38 | 1,000 |
18 Mar 2024 | 0.385 | -0.025 | -6.10% | 0.39 | 0.39 | 0.38 | 62,334 |
15 Mar 2024 | 0.41 | -0.005 | -1.20% | 0.41 | 0.41 | 0.41 | 4,125 |
14 Mar 2024 | 0.415 | 0.03 | 7.79% | 0.39 | 0.415 | 0.39 | 2,000 |
13 Mar 2024 | 0.385 | 0.02 | 5.48% | 0.355 | 0.43 | 0.355 | 100,338 |
12 Mar 2024 | 0.365 | 0.005 | 1.39% | 0.36 | 0.375 | 0.36 | 69,000 |
11 Mar 2024 | 0.36 | 0.00 | 0.00% | 0.36 | 0.375 | 0.345 | 50,011 |
08 Mar 2024 | 0.36 | 0.055 | 18.03% | 0.32 | 0.36 | 0.32 | 41,600 |
07 Mar 2024 | 0.305 | -0.045 | -12.86% | 0.355 | 0.355 | 0.305 | 46,950 |
06 Mar 2024 | 0.35 | -0.015 | -4.11% | 0.35 | 0.365 | 0.34 | 46,875 |
05 Mar 2024 | 0.365 | -0.04 | -9.88% | 0.405 | 0.415 | 0.365 | 102,391 |
04 Mar 2024 | 0.405 | -0.195 | -32.50% | 0.56 | 0.56 | 0.405 | 120,793 |
01 Mar 2024 | 0.60 | -0.02 | -3.23% | 0.58 | 0.60 | 0.57 | 5,000 |
29 Feb 2024 | 0.62 | 0.04 | 6.90% | 0.58 | 0.62 | 0.57 | 31,433 |
28 Feb 2024 | 0.58 | -0.02 | -3.33% | 0.60 | 0.60 | 0.57 | 11,500 |
27 Feb 2024 | 0.60 | 0.00 | 0.00% | 0.60 | 0.60 | 0.60 | 150 |
26 Feb 2024 | 0.60 | -0.01 | -1.64% | 0.62 | 0.62 | 0.60 | 10,500 |