NRGOF Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
07 Jun 2024 | 0.011 | 0.00 | 0.00% | 0.011 | 0.011 | 0.011 | 5,833 |
06 Jun 2024 | 0.011 | 0.00 | 0.00% | 0.033 | 0.033 | 0.011 | 21,365 |
05 Jun 2024 | 0.011 | 0.00 | 0.00% | 0.011 | 0.011 | 0.011 | 1,000 |
04 Jun 2024 | 0.011 | 0.00 | 0.00% | 0.011 | 0.011 | 0.011 | 0 |
03 Jun 2024 | 0.011 | -0.0205 | -65.08% | 0.029 | 0.029 | 0.011 | 14,916 |
31 May 2024 | 0.0315 | 0.00 | 0.00% | 0.0315 | 0.0315 | 0.0315 | 31,834 |
30 May 2024 | 0.0315 | 0.00 | 0.00% | 0.0315 | 0.0315 | 0.0315 | 0 |
29 May 2024 | 0.0315 | -0.014 | -30.77% | 0.0315 | 0.0315 | 0.0315 | 833 |
28 May 2024 | 0.0455 | 0.00 | 0.00% | 0.0455 | 0.0455 | 0.0455 | 0 |
24 May 2024 | 0.0455 | 0.0255 | 127.50% | 0.0455 | 0.0455 | 0.0455 | 1,716 |
23 May 2024 | 0.02 | 0.00 | 0.00% | 0.02 | 0.02 | 0.02 | 0 |
22 May 2024 | 0.02 | 0.00 | 0.00% | 0.02 | 0.02 | 0.02 | 0 |
21 May 2024 | 0.02 | 0.00 | 0.00% | 0.02 | 0.02 | 0.02 | 0 |
20 May 2024 | 0.02 | 0.00 | 0.00% | 0.02 | 0.02 | 0.02 | 0 |
17 May 2024 | 0.02 | 0.00 | 0.00% | 0.02 | 0.02 | 0.02 | 0 |
16 May 2024 | 0.02 | 0.00 | 0.00% | 0.02 | 0.02 | 0.02 | 0 |
15 May 2024 | 0.02 | 0.00 | 0.00% | 0.02 | 0.02 | 0.02 | 0 |
14 May 2024 | 0.02 | 0.00 | 0.00% | 0.02 | 0.02 | 0.02 | 0 |
13 May 2024 | 0.02 | 0.00 | 0.00% | 0.02 | 0.02 | 0.02 | 0 |
10 May 2024 | 0.02 | 0.00 | 0.00% | 0.02 | 0.02 | 0.02 | 0 |
09 May 2024 | 0.02 | 0.00 | 0.00% | 0.02 | 0.02 | 0.02 | 0 |
08 May 2024 | 0.02 | 0.0089 | 80.18% | 0.02 | 0.02 | 0.02 | 10,009 |
07 May 2024 | 0.0111 | -0.0274 | -71.17% | 0.0111 | 0.0111 | 0.0111 | 166 |
06 May 2024 | 0.0385 | 0.00 | 0.00% | 0.0385 | 0.0385 | 0.0385 | 0 |
03 May 2024 | 0.0385 | 0.00 | 0.00% | 0.0385 | 0.0385 | 0.0385 | 0 |
02 May 2024 | 0.0385 | 0.0275 | 250.00% | 0.0248 | 0.0385 | 0.0248 | 19,999 |
01 May 2024 | 0.011 | -0.001 | -8.33% | 0.011 | 0.011 | 0.011 | 1,604 |
30 Abr 2024 | 0.012 | 0.00 | 0.00% | 0.012 | 0.012 | 0.012 | 0 |
29 Abr 2024 | 0.012 | -0.0017 | -12.41% | 0.012 | 0.012 | 0.012 | 266 |
26 Abr 2024 | 0.0137 | 0.01 | 270.27% | 0.0137 | 0.0137 | 0.0137 | 1,666 |
25 Abr 2024 | 0.0037 | -0.0213 | -85.20% | 0.0037 | 0.0037 | 0.0037 | 833 |
24 Abr 2024 | 0.025 | 0.00 | 0.00% | 0.025 | 0.025 | 0.025 | 0 |
23 Abr 2024 | 0.025 | 0.00 | 0.00% | 0.025 | 0.025 | 0.025 | 0 |
22 Abr 2024 | 0.025 | 0.00 | 0.00% | 0.025 | 0.025 | 0.025 | 0 |
19 Abr 2024 | 0.025 | 0.00 | 0.00% | 0.025 | 0.025 | 0.025 | 0 |
18 Abr 2024 | 0.025 | 0.00 | 0.00% | 0.025 | 0.025 | 0.025 | 0 |
17 Abr 2024 | 0.025 | 0.003 | 13.64% | 0.025 | 0.025 | 0.025 | 13,834 |
16 Abr 2024 | 0.022 | 0.01 | 83.33% | 0.022 | 0.022 | 0.022 | 25,000 |
15 Abr 2024 | 0.012 | 0.00 | 0.00% | 0.012 | 0.012 | 0.012 | 0 |
12 Abr 2024 | 0.012 | 0.00 | 0.00% | 0.012 | 0.012 | 0.012 | 0 |
11 Abr 2024 | 0.012 | 0.00 | 0.00% | 0.012 | 0.012 | 0.012 | 0 |
10 Abr 2024 | 0.012 | 0.00 | 0.00% | 0.012 | 0.012 | 0.012 | 0 |
09 Abr 2024 | 0.012 | 0.00 | 0.00% | 0.012 | 0.012 | 0.012 | 0 |
08 Abr 2024 | 0.012 | 0.00 | 0.00% | 0.013 | 0.013 | 0.012 | 17,165 |
05 Abr 2024 | 0.012 | 0.00 | 0.00% | 0.012 | 0.012 | 0.012 | 0 |
04 Abr 2024 | 0.012 | 0.00 | 0.00% | 0.012 | 0.012 | 0.012 | 0 |
03 Abr 2024 | 0.012 | 0.00 | 0.00% | 0.012 | 0.012 | 0.012 | 0 |
02 Abr 2024 | 0.012 | 0.00 | 0.00% | 0.012 | 0.012 | 0.012 | 0 |
01 Abr 2024 | 0.012 | 0.00 | 0.00% | 0.012 | 0.012 | 0.012 | 0 |
28 Mar 2024 | 0.012 | -0.0115 | -48.94% | 0.012 | 0.012 | 0.012 | 2,833 |
27 Mar 2024 | 0.0235 | 0.00 | 0.00% | 0.0235 | 0.0235 | 0.0235 | 0 |
26 Mar 2024 | 0.0235 | 0.00 | 0.00% | 0.0235 | 0.0235 | 0.0235 | 0 |
25 Mar 2024 | 0.0235 | 0.00 | 0.00% | 0.0235 | 0.0235 | 0.0235 | 0 |
22 Mar 2024 | 0.0235 | 0.00 | 0.00% | 0.0235 | 0.0235 | 0.0235 | 10,000 |
21 Mar 2024 | 0.0235 | 0.0035 | 17.50% | 0.026 | 0.026 | 0.0235 | 10,044 |
20 Mar 2024 | 0.02 | 0.00 | 0.00% | 0.02 | 0.02 | 0.02 | 0 |
19 Mar 2024 | 0.02 | 0.00 | 0.00% | 0.02 | 0.02 | 0.02 | 0 |
18 Mar 2024 | 0.02 | 0.00 | 0.00% | 0.02 | 0.02 | 0.02 | 0 |
15 Mar 2024 | 0.02 | 0.008 | 66.67% | 0.0185 | 0.02 | 0.0185 | 36,501 |
14 Mar 2024 | 0.012 | -0.0071 | -37.17% | 0.012 | 0.012 | 0.012 | 10,010 |
13 Mar 2024 | 0.0191 | 0.00 | 0.00% | 0.0191 | 0.0191 | 0.0191 | 0 |
12 Mar 2024 | 0.0191 | -0.0038 | -16.59% | 0.02 | 0.02 | 0.0186 | 40,343 |
11 Mar 2024 | 0.0229 | 0.0043 | 23.12% | 0.02 | 0.0229 | 0.02 | 65,544 |