NLH Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
28 Jun 2024 | 0.30 | 0.00 | 0.00% | 0.295 | 0.30 | 0.295 | 8,000 |
27 Jun 2024 | 0.30 | 0.005 | 1.69% | 0.30 | 0.31 | 0.295 | 28,500 |
26 Jun 2024 | 0.295 | -0.02 | -6.35% | 0.30 | 0.30 | 0.295 | 23,000 |
25 Jun 2024 | 0.315 | -0.015 | -4.55% | 0.315 | 0.315 | 0.315 | 5,505 |
24 Jun 2024 | 0.33 | 0.015 | 4.76% | 0.33 | 0.33 | 0.33 | 1,000 |
21 Jun 2024 | 0.315 | -0.015 | -4.55% | 0.32 | 0.34 | 0.315 | 8,000 |
20 Jun 2024 | 0.33 | 0.00 | 0.00% | 0.33 | 0.33 | 0.33 | 3,030 |
19 Jun 2024 | 0.33 | 0.00 | 0.00% | 0.33 | 0.33 | 0.33 | 275 |
18 Jun 2024 | 0.33 | 0.01 | 3.13% | 0.32 | 0.33 | 0.32 | 19,500 |
17 Jun 2024 | 0.32 | -0.03 | -8.57% | 0.35 | 0.35 | 0.32 | 23,000 |
14 Jun 2024 | 0.35 | 0.00 | 0.00% | 0.35 | 0.35 | 0.35 | 5,200 |
13 Jun 2024 | 0.35 | 0.00 | 0.00% | 0.35 | 0.35 | 0.35 | 22,338 |
12 Jun 2024 | 0.35 | 0.01 | 2.94% | 0.32 | 0.35 | 0.32 | 29,000 |
11 Jun 2024 | 0.34 | -0.005 | -1.45% | 0.34 | 0.34 | 0.34 | 123,000 |
10 Jun 2024 | 0.345 | 0.00 | 0.00% | 0.34 | 0.345 | 0.315 | 159,020 |
07 Jun 2024 | 0.345 | 0.035 | 11.29% | 0.345 | 0.345 | 0.345 | 9,500 |
06 Jun 2024 | 0.31 | 0.00 | 0.00% | 0.32 | 0.32 | 0.31 | 46,823 |
05 Jun 2024 | 0.31 | -0.01 | -3.13% | 0.31 | 0.31 | 0.31 | 10,852 |
04 Jun 2024 | 0.32 | 0.00 | 0.00% | 0.32 | 0.32 | 0.315 | 95,000 |
03 Jun 2024 | 0.32 | 0.00 | 0.00% | 0.33 | 0.33 | 0.32 | 41,500 |
31 May 2024 | 0.32 | 0.00 | 0.00% | 0.33 | 0.33 | 0.32 | 23,500 |
30 May 2024 | 0.32 | 0.02 | 6.67% | 0.33 | 0.35 | 0.31 | 25,025 |
29 May 2024 | 0.30 | 0.00 | 0.00% | 0.30 | 0.30 | 0.30 | 0 |
28 May 2024 | 0.30 | 0.00 | 0.00% | 0.31 | 0.31 | 0.30 | 54,500 |
27 May 2024 | 0.30 | 0.00 | 0.00% | 0.30 | 0.30 | 0.30 | 0 |
24 May 2024 | 0.30 | -0.035 | -10.45% | 0.335 | 0.335 | 0.295 | 435,015 |
23 May 2024 | 0.335 | 0.00 | 0.00% | 0.335 | 0.335 | 0.335 | 0 |
22 May 2024 | 0.335 | 0.005 | 1.52% | 0.33 | 0.38 | 0.33 | 48,345 |
21 May 2024 | 0.33 | 0.03 | 10.00% | 0.30 | 0.33 | 0.30 | 14,850 |
17 May 2024 | 0.30 | 0.01 | 3.45% | 0.29 | 0.30 | 0.29 | 143,500 |
16 May 2024 | 0.29 | 0.00 | 0.00% | 0.29 | 0.29 | 0.285 | 40,241 |
15 May 2024 | 0.29 | 0.00 | 0.00% | 0.27 | 0.29 | 0.265 | 56,650 |
14 May 2024 | 0.29 | 0.03 | 11.54% | 0.27 | 0.29 | 0.27 | 120,532 |
13 May 2024 | 0.26 | -0.01 | -3.70% | 0.27 | 0.28 | 0.26 | 145,060 |
10 May 2024 | 0.27 | 0.01 | 3.85% | 0.25 | 0.27 | 0.23 | 65,000 |
09 May 2024 | 0.26 | 0.00 | 0.00% | 0.26 | 0.265 | 0.26 | 32,000 |
08 May 2024 | 0.26 | 0.01 | 4.00% | 0.26 | 0.26 | 0.26 | 2,000 |
07 May 2024 | 0.25 | 0.00 | 0.00% | 0.25 | 0.25 | 0.25 | 10,000 |
06 May 2024 | 0.25 | 0.00 | 0.00% | 0.235 | 0.25 | 0.235 | 35,700 |
03 May 2024 | 0.25 | 0.025 | 11.11% | 0.25 | 0.25 | 0.25 | 1,000 |
02 May 2024 | 0.225 | -0.005 | -2.17% | 0.22 | 0.225 | 0.22 | 28,626 |
01 May 2024 | 0.23 | 0.01 | 4.55% | 0.23 | 0.23 | 0.23 | 5,000 |
30 Abr 2024 | 0.22 | -0.01 | -4.35% | 0.23 | 0.23 | 0.22 | 15,000 |
29 Abr 2024 | 0.23 | 0.01 | 4.55% | 0.23 | 0.23 | 0.23 | 4,000 |
26 Abr 2024 | 0.22 | 0.00 | 0.00% | 0.22 | 0.22 | 0.22 | 0 |
25 Abr 2024 | 0.22 | -0.005 | -2.22% | 0.24 | 0.24 | 0.22 | 10,000 |
24 Abr 2024 | 0.225 | 0.005 | 2.27% | 0.22 | 0.225 | 0.22 | 4,500 |
23 Abr 2024 | 0.22 | 0.00 | 0.00% | 0.22 | 0.22 | 0.22 | 0 |
22 Abr 2024 | 0.22 | 0.00 | 0.00% | 0.22 | 0.22 | 0.22 | 0 |
19 Abr 2024 | 0.22 | 0.005 | 2.33% | 0.22 | 0.22 | 0.22 | 5,000 |
18 Abr 2024 | 0.215 | -0.01 | -4.44% | 0.22 | 0.22 | 0.215 | 34,500 |
17 Abr 2024 | 0.225 | 0.00 | 0.00% | 0.225 | 0.225 | 0.225 | 8,029 |
16 Abr 2024 | 0.225 | -0.005 | -2.17% | 0.225 | 0.225 | 0.225 | 5,000 |
15 Abr 2024 | 0.23 | -0.005 | -2.13% | 0.23 | 0.23 | 0.23 | 8,000 |
12 Abr 2024 | 0.235 | 0.015 | 6.82% | 0.235 | 0.235 | 0.235 | 4,514 |
11 Abr 2024 | 0.22 | -0.03 | -12.00% | 0.25 | 0.25 | 0.22 | 22,670 |
10 Abr 2024 | 0.25 | 0.00 | 0.00% | 0.25 | 0.25 | 0.25 | 8,000 |
09 Abr 2024 | 0.25 | 0.00 | 0.00% | 0.25 | 0.25 | 0.25 | 0 |
08 Abr 2024 | 0.25 | -0.01 | -3.85% | 0.295 | 0.295 | 0.25 | 17,040 |
05 Abr 2024 | 0.26 | -0.005 | -1.89% | 0.26 | 0.26 | 0.26 | 5,100 |
04 Abr 2024 | 0.265 | -0.015 | -5.36% | 0.265 | 0.265 | 0.265 | 2,500 |
03 Abr 2024 | 0.28 | 0.00 | 0.00% | 0.28 | 0.28 | 0.28 | 5 |
02 Abr 2024 | 0.28 | -0.01 | -3.45% | 0.28 | 0.28 | 0.28 | 2,000 |
01 Abr 2024 | 0.29 | 0.025 | 9.43% | 0.295 | 0.30 | 0.28 | 45,600 |