NCX Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
28 Jun 2024 | 0.36 | 0.01 | 2.86% | 0.36 | 0.38 | 0.35 | 119,645 |
27 Jun 2024 | 0.35 | 0.00 | 0.00% | 0.345 | 0.36 | 0.345 | 93,132 |
26 Jun 2024 | 0.35 | -0.015 | -4.11% | 0.365 | 0.38 | 0.35 | 104,600 |
25 Jun 2024 | 0.365 | 0.045 | 14.06% | 0.325 | 0.38 | 0.32 | 585,750 |
24 Jun 2024 | 0.32 | -0.02 | -5.88% | 0.33 | 0.33 | 0.315 | 85,696 |
21 Jun 2024 | 0.34 | 0.00 | 0.00% | 0.35 | 0.35 | 0.325 | 189,548 |
20 Jun 2024 | 0.34 | -0.01 | -2.86% | 0.36 | 0.36 | 0.31 | 207,911 |
19 Jun 2024 | 0.35 | 0.00 | 0.00% | 0.365 | 0.365 | 0.33 | 127,076 |
18 Jun 2024 | 0.35 | -0.01 | -2.78% | 0.355 | 0.355 | 0.35 | 38,588 |
17 Jun 2024 | 0.36 | -0.005 | -1.37% | 0.36 | 0.365 | 0.36 | 63,481 |
14 Jun 2024 | 0.365 | 0.015 | 4.29% | 0.37 | 0.37 | 0.36 | 36,141 |
13 Jun 2024 | 0.35 | -0.01 | -2.78% | 0.365 | 0.365 | 0.35 | 167,080 |
12 Jun 2024 | 0.36 | -0.01 | -2.70% | 0.375 | 0.375 | 0.355 | 87,093 |
11 Jun 2024 | 0.37 | 0.00 | 0.00% | 0.37 | 0.37 | 0.36 | 99,450 |
10 Jun 2024 | 0.37 | -0.01 | -2.63% | 0.37 | 0.37 | 0.35 | 152,184 |
07 Jun 2024 | 0.38 | -0.03 | -7.32% | 0.41 | 0.41 | 0.38 | 257,250 |
06 Jun 2024 | 0.41 | -0.02 | -4.65% | 0.435 | 0.445 | 0.41 | 94,007 |
05 Jun 2024 | 0.43 | 0.005 | 1.18% | 0.43 | 0.43 | 0.425 | 6,707 |
04 Jun 2024 | 0.425 | -0.01 | -2.30% | 0.435 | 0.45 | 0.425 | 30,550 |
03 Jun 2024 | 0.435 | -0.01 | -2.25% | 0.45 | 0.455 | 0.435 | 152,013 |
31 May 2024 | 0.445 | -0.02 | -4.30% | 0.435 | 0.46 | 0.435 | 54,100 |
30 May 2024 | 0.465 | 0.02 | 4.49% | 0.44 | 0.465 | 0.43 | 126,976 |
29 May 2024 | 0.445 | 0.00 | 0.00% | 0.44 | 0.445 | 0.435 | 26,782 |
28 May 2024 | 0.445 | -0.02 | -4.30% | 0.45 | 0.46 | 0.445 | 103,244 |
27 May 2024 | 0.465 | 0.005 | 1.09% | 0.45 | 0.475 | 0.45 | 28,595 |
24 May 2024 | 0.46 | 0.02 | 4.55% | 0.435 | 0.46 | 0.435 | 85,132 |
23 May 2024 | 0.44 | 0.00 | 0.00% | 0.45 | 0.45 | 0.43 | 71,173 |
22 May 2024 | 0.44 | -0.015 | -3.30% | 0.465 | 0.465 | 0.44 | 200,551 |
21 May 2024 | 0.455 | -0.025 | -5.21% | 0.48 | 0.49 | 0.44 | 373,856 |
17 May 2024 | 0.48 | 0.005 | 1.05% | 0.48 | 0.48 | 0.46 | 235,879 |
16 May 2024 | 0.475 | -0.005 | -1.04% | 0.475 | 0.48 | 0.47 | 89,829 |
15 May 2024 | 0.48 | 0.015 | 3.23% | 0.47 | 0.48 | 0.47 | 78,477 |
14 May 2024 | 0.465 | 0.005 | 1.09% | 0.47 | 0.47 | 0.46 | 73,012 |
13 May 2024 | 0.46 | -0.015 | -3.16% | 0.47 | 0.485 | 0.46 | 29,446 |
10 May 2024 | 0.475 | -0.005 | -1.04% | 0.49 | 0.49 | 0.475 | 141,672 |
09 May 2024 | 0.48 | 0.015 | 3.23% | 0.47 | 0.495 | 0.47 | 353,062 |
08 May 2024 | 0.465 | 0.005 | 1.09% | 0.46 | 0.47 | 0.46 | 24,496 |
07 May 2024 | 0.46 | -0.01 | -2.13% | 0.465 | 0.48 | 0.455 | 138,194 |
06 May 2024 | 0.47 | 0.04 | 9.30% | 0.435 | 0.475 | 0.435 | 168,894 |
03 May 2024 | 0.43 | -0.015 | -3.37% | 0.435 | 0.45 | 0.42 | 133,569 |
02 May 2024 | 0.445 | -0.005 | -1.11% | 0.46 | 0.465 | 0.435 | 142,292 |
01 May 2024 | 0.45 | 0.00 | 0.00% | 0.445 | 0.45 | 0.445 | 71,296 |
30 Abr 2024 | 0.45 | -0.005 | -1.10% | 0.45 | 0.46 | 0.45 | 127,574 |
29 Abr 2024 | 0.455 | -0.015 | -3.19% | 0.455 | 0.47 | 0.45 | 212,062 |
26 Abr 2024 | 0.47 | 0.00 | 0.00% | 0.47 | 0.47 | 0.47 | 0 |
25 Abr 2024 | 0.47 | -0.02 | -4.08% | 0.49 | 0.49 | 0.47 | 109,314 |
24 Abr 2024 | 0.49 | 0.015 | 3.16% | 0.475 | 0.49 | 0.475 | 59,508 |
23 Abr 2024 | 0.475 | -0.015 | -3.06% | 0.475 | 0.49 | 0.475 | 73,258 |
22 Abr 2024 | 0.49 | -0.01 | -2.00% | 0.495 | 0.50 | 0.485 | 95,462 |
19 Abr 2024 | 0.50 | 0.005 | 1.01% | 0.495 | 0.53 | 0.495 | 118,104 |
18 Abr 2024 | 0.495 | -0.025 | -4.81% | 0.52 | 0.52 | 0.485 | 148,895 |
17 Abr 2024 | 0.52 | 0.00 | 0.00% | 0.53 | 0.53 | 0.52 | 25,100 |
16 Abr 2024 | 0.52 | -0.01 | -1.89% | 0.51 | 0.52 | 0.50 | 142,254 |
15 Abr 2024 | 0.53 | -0.01 | -1.85% | 0.55 | 0.57 | 0.53 | 101,644 |
12 Abr 2024 | 0.54 | 0.00 | 0.00% | 0.54 | 0.55 | 0.53 | 159,011 |
11 Abr 2024 | 0.54 | -0.03 | -5.26% | 0.56 | 0.56 | 0.54 | 111,786 |
10 Abr 2024 | 0.57 | -0.01 | -1.72% | 0.58 | 0.58 | 0.55 | 237,573 |
09 Abr 2024 | 0.58 | 0.08 | 16.00% | 0.52 | 0.58 | 0.52 | 486,107 |
08 Abr 2024 | 0.50 | -0.05 | -9.09% | 0.55 | 0.55 | 0.48 | 444,158 |
05 Abr 2024 | 0.55 | 0.01 | 1.85% | 0.54 | 0.56 | 0.54 | 179,851 |
04 Abr 2024 | 0.54 | -0.04 | -6.90% | 0.59 | 0.59 | 0.53 | 207,148 |
03 Abr 2024 | 0.58 | 0.04 | 7.41% | 0.56 | 0.58 | 0.55 | 267,114 |
02 Abr 2024 | 0.54 | 0.04 | 8.00% | 0.52 | 0.58 | 0.52 | 107,847 |