Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
ALMI11 Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 16 May 2024 | 647.59 | 0.93 | 0.14% | 652.72 | 653.11 | 647.59 | 19 |
| 15 May 2024 | 646.66 | -6.67 | -1.02% | 653.34 | 656.09 | 646.66 | 36 |
| 14 May 2024 | 653.33 | 0.00 | 0.00% | 650.99 | 655.49 | 650.99 | 4 |
| 13 May 2024 | 653.33 | 0.00 | 0.00% | 653.33 | 653.33 | 653.33 | 6 |
| 10 May 2024 | 653.33 | -10.67 | -1.61% | 653.34 | 653.34 | 653.33 | 5 |
| 09 May 2024 | 664.00 | -5.90 | -0.88% | 653.36 | 664.00 | 646.70 | 19 |
| 08 May 2024 | 669.90 | 0.00 | 0.00% | 669.90 | 669.90 | 669.90 | 0 |
| 07 May 2024 | 669.90 | 0.00 | 0.00% | 669.90 | 669.90 | 669.90 | 0 |
| 06 May 2024 | 669.90 | 19.89 | 3.06% | 653.34 | 669.90 | 650.00 | 134 |
| 03 May 2024 | 650.01 | -1.78 | -0.27% | 650.01 | 650.01 | 650.01 | 2 |
| 02 May 2024 | 651.79 | 6.24 | 0.97% | 646.68 | 651.79 | 646.66 | 12 |
| 30 Abr 2024 | 645.55 | -4.45 | -0.68% | 650.00 | 650.00 | 645.55 | 23 |
| 29 Abr 2024 | 650.00 | -2.70 | -0.41% | 654.99 | 654.99 | 650.00 | 16 |
| 26 Abr 2024 | 652.70 | 0.00 | 0.00% | 652.70 | 652.70 | 652.70 | 0 |
| 25 Abr 2024 | 652.70 | 6.04 | 0.93% | 647.99 | 669.00 | 643.33 | 145 |
| 24 Abr 2024 | 646.66 | 3.33 | 0.52% | 646.81 | 646.81 | 646.66 | 9 |
| 23 Abr 2024 | 643.33 | 0.00 | 0.00% | 643.55 | 651.00 | 643.33 | 7 |
| 22 Abr 2024 | 643.33 | 0.00 | 0.00% | 640.01 | 643.90 | 640.01 | 6 |
| 19 Abr 2024 | 643.33 | -12.75 | -1.94% | 659.98 | 659.99 | 643.33 | 23 |
| 18 Abr 2024 | 656.08 | 11.08 | 1.72% | 645.01 | 656.08 | 643.33 | 22 |
| 17 Abr 2024 | 645.00 | 4.99 | 0.78% | 640.00 | 645.00 | 640.00 | 41 |
| 16 Abr 2024 | 640.01 | -1.99 | -0.31% | 642.38 | 643.33 | 640.01 | 9 |
| 15 Abr 2024 | 642.00 | 0.97 | 0.15% | 641.99 | 656.10 | 641.99 | 150 |
| 12 Abr 2024 | 641.03 | -5.63 | -0.87% | 655.39 | 656.09 | 640.00 | 117 |
| 11 Abr 2024 | 646.66 | -9.43 | -1.44% | 656.09 | 656.10 | 646.66 | 63 |
| 10 Abr 2024 | 656.09 | 1.09 | 0.17% | 655.98 | 661.92 | 655.98 | 66 |
| 09 Abr 2024 | 655.00 | -1.10 | -0.17% | 656.09 | 656.10 | 655.00 | 19 |
| 08 Abr 2024 | 656.10 | 0.00 | 0.00% | 656.09 | 656.10 | 653.35 | 51 |
| 05 Abr 2024 | 656.10 | 2.77 | 0.42% | 653.34 | 656.10 | 653.34 | 60 |
| 04 Abr 2024 | 653.33 | -2.67 | -0.41% | 656.00 | 656.10 | 653.33 | 136 |
| 03 Abr 2024 | 656.00 | 4.00 | 0.61% | 653.34 | 656.09 | 650.00 | 21 |
| 02 Abr 2024 | 652.00 | -4.09 | -0.62% | 656.09 | 656.09 | 651.01 | 169 |
| 01 Abr 2024 | 656.09 | 0.09 | 0.01% | 653.34 | 656.09 | 640.00 | 223 |
| 28 Mar 2024 | 656.00 | -0.09 | -0.01% | 656.10 | 656.10 | 656.00 | 21 |
| 27 Mar 2024 | 656.09 | -13.91 | -2.08% | 656.09 | 656.09 | 656.08 | 13 |
| 26 Mar 2024 | 670.00 | 18.44 | 2.83% | 655.99 | 670.00 | 652.50 | 89 |
| 25 Mar 2024 | 651.56 | 0.56 | 0.09% | 651.50 | 651.56 | 646.66 | 52 |
| 22 Mar 2024 | 651.00 | 1.00 | 0.15% | 654.70 | 654.70 | 646.66 | 21 |
| 21 Mar 2024 | 650.00 | -3.33 | -0.51% | 656.08 | 656.09 | 650.00 | 9 |
| 20 Mar 2024 | 653.33 | -0.01 | 0.00% | 653.34 | 656.09 | 653.33 | 15 |
| 19 Mar 2024 | 653.34 | 2.34 | 0.36% | 656.07 | 656.10 | 653.33 | 15 |
| 18 Mar 2024 | 651.00 | -4.50 | -0.69% | 657.99 | 660.99 | 650.00 | 756 |
| 15 Mar 2024 | 655.50 | -24.37 | -3.58% | 653.35 | 655.50 | 650.01 | 21 |
| 14 Mar 2024 | 679.87 | 14.87 | 2.24% | 655.50 | 679.87 | 653.70 | 71 |
| 13 Mar 2024 | 665.00 | 13.99 | 2.15% | 653.33 | 665.00 | 651.02 | 15 |
| 12 Mar 2024 | 651.01 | -4.48 | -0.68% | 655.50 | 655.50 | 651.01 | 77 |
| 11 Mar 2024 | 655.49 | 0.49 | 0.07% | 655.49 | 655.49 | 655.49 | 7 |
| 08 Mar 2024 | 655.00 | 5.00 | 0.77% | 655.00 | 655.00 | 655.00 | 10 |
| 07 Mar 2024 | 650.00 | -1.00 | -0.15% | 655.00 | 657.00 | 650.00 | 100 |
| 06 Mar 2024 | 651.00 | -9.00 | -1.36% | 660.00 | 660.00 | 650.01 | 221 |
| 05 Mar 2024 | 660.00 | 6.67 | 1.02% | 659.99 | 660.00 | 653.33 | 71 |
| 04 Mar 2024 | 653.33 | -0.67 | -0.10% | 679.79 | 679.79 | 653.33 | 108 |
| 01 Mar 2024 | 654.00 | 0.00 | 0.00% | 654.00 | 654.00 | 654.00 | 0 |
| 29 Feb 2024 | 654.00 | 0.00 | 0.00% | 654.00 | 654.00 | 654.00 | 0 |
| 28 Feb 2024 | 654.00 | -6.00 | -0.91% | 650.68 | 674.94 | 650.68 | 11 |
| 27 Feb 2024 | 660.00 | 9.98 | 1.54% | 652.01 | 660.00 | 652.01 | 18 |
| 26 Feb 2024 | 650.02 | -9.98 | -1.51% | 650.01 | 660.00 | 650.00 | 642 |
| 23 Feb 2024 | 660.00 | 10.00 | 1.54% | 650.01 | 661.01 | 650.00 | 461 |
| 22 Feb 2024 | 650.00 | 10.00 | 1.56% | 640.01 | 660.00 | 640.00 | 59 |
| 21 Feb 2024 | 640.00 | -20.00 | -3.03% | 646.67 | 660.00 | 623.33 | 170 |
| 20 Feb 2024 | 660.00 | 0.00 | 0.00% | 646.68 | 660.00 | 646.68 | 43 |
| 19 Feb 2024 | 660.00 | 16.67 | 2.59% | 643.34 | 660.00 | 643.33 | 147 |
![Logo de NKN [Ethereum] (NKNUSD).](/common/images/company/COIN_NKNUSD.png){kind=small}
