Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
NINJ3 Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 10 May 2024 | 4.86 | 0.06 | 1.25% | 4.71 | 4.86 | 4.71 | 33,200 |
| 09 May 2024 | 4.80 | -0.10 | -2.04% | 4.80 | 4.85 | 4.72 | 115,100 |
| 08 May 2024 | 4.90 | 0.04 | 0.82% | 4.86 | 4.90 | 4.74 | 10,800 |
| 07 May 2024 | 4.86 | -0.04 | -0.82% | 4.89 | 4.89 | 4.71 | 49,700 |
| 06 May 2024 | 4.90 | 0.14 | 2.94% | 4.71 | 4.90 | 4.71 | 13,100 |
| 03 May 2024 | 4.76 | -0.14 | -2.86% | 4.84 | 4.93 | 4.76 | 16,900 |
| 02 May 2024 | 4.90 | 0.06 | 1.24% | 4.75 | 4.90 | 4.74 | 12,200 |
| 30 Abr 2024 | 4.84 | 0.11 | 2.33% | 4.76 | 4.84 | 4.75 | 10,800 |
| 29 Abr 2024 | 4.73 | -0.07 | -1.46% | 4.70 | 4.89 | 4.70 | 35,400 |
| 26 Abr 2024 | 4.80 | 0.00 | 0.00% | 4.83 | 4.88 | 4.71 | 4,000 |
| 25 Abr 2024 | 4.80 | 0.11 | 2.35% | 4.68 | 4.80 | 4.43 | 21,800 |
| 24 Abr 2024 | 4.69 | -0.10 | -2.09% | 4.72 | 4.73 | 4.21 | 257,900 |
| 23 Abr 2024 | 4.79 | -0.34 | -6.63% | 5.13 | 5.13 | 4.69 | 105,800 |
| 22 Abr 2024 | 5.13 | -0.05 | -0.97% | 5.14 | 5.17 | 5.10 | 3,700 |
| 19 Abr 2024 | 5.18 | 0.08 | 1.57% | 5.10 | 5.18 | 5.10 | 72,800 |
| 18 Abr 2024 | 5.10 | 0.07 | 1.39% | 5.13 | 5.14 | 5.09 | 11,500 |
| 17 Abr 2024 | 5.03 | -0.10 | -1.95% | 5.12 | 5.13 | 5.03 | 8,700 |
| 16 Abr 2024 | 5.13 | 0.01 | 0.20% | 5.12 | 5.13 | 5.12 | 52,500 |
| 15 Abr 2024 | 5.12 | -0.05 | -0.97% | 5.16 | 5.17 | 5.12 | 7,800 |
| 12 Abr 2024 | 5.17 | 0.11 | 2.17% | 5.12 | 5.19 | 5.12 | 150,400 |
| 11 Abr 2024 | 5.06 | -0.05 | -0.98% | 5.11 | 5.12 | 5.02 | 2,700 |
| 10 Abr 2024 | 5.11 | -0.01 | -0.20% | 5.13 | 5.13 | 5.11 | 9,500 |
| 09 Abr 2024 | 5.12 | 0.00 | 0.00% | 5.13 | 5.13 | 5.11 | 17,000 |
| 08 Abr 2024 | 5.12 | -0.03 | -0.58% | 5.11 | 5.15 | 5.11 | 18,100 |
| 05 Abr 2024 | 5.15 | 0.05 | 0.98% | 5.14 | 5.15 | 5.11 | 22,200 |
| 04 Abr 2024 | 5.10 | -0.03 | -0.58% | 5.13 | 5.14 | 5.10 | 5,800 |
| 03 Abr 2024 | 5.13 | 0.00 | 0.00% | 5.10 | 5.13 | 5.10 | 12,100 |
| 02 Abr 2024 | 5.13 | 0.00 | 0.00% | 5.10 | 5.13 | 5.10 | 17,700 |
| 01 Abr 2024 | 5.13 | -0.02 | -0.39% | 5.13 | 5.13 | 5.10 | 43,100 |
| 28 Mar 2024 | 5.15 | 0.02 | 0.39% | 5.10 | 5.15 | 5.10 | 8,500 |
| 27 Mar 2024 | 5.13 | 0.01 | 0.20% | 5.12 | 5.14 | 5.10 | 24,400 |
| 26 Mar 2024 | 5.12 | 0.00 | 0.00% | 5.11 | 5.12 | 5.09 | 26,700 |
| 25 Mar 2024 | 5.12 | 0.03 | 0.59% | 5.09 | 5.12 | 5.09 | 7,800 |
| 22 Mar 2024 | 5.09 | 0.01 | 0.20% | 5.09 | 5.13 | 5.08 | 5,600 |
| 21 Mar 2024 | 5.08 | -0.04 | -0.78% | 5.12 | 5.18 | 5.08 | 16,500 |
| 20 Mar 2024 | 5.12 | -0.04 | -0.78% | 5.13 | 5.15 | 5.08 | 16,100 |
| 19 Mar 2024 | 5.16 | 0.01 | 0.19% | 5.17 | 5.17 | 5.08 | 17,400 |
| 18 Mar 2024 | 5.15 | -0.01 | -0.19% | 5.18 | 5.18 | 5.12 | 11,600 |
| 15 Mar 2024 | 5.16 | 0.01 | 0.19% | 5.15 | 5.18 | 5.11 | 17,000 |
| 14 Mar 2024 | 5.15 | -0.02 | -0.39% | 5.16 | 5.19 | 5.13 | 3,000 |
| 13 Mar 2024 | 5.17 | 0.06 | 1.17% | 5.17 | 5.19 | 5.16 | 2,800 |
| 12 Mar 2024 | 5.11 | -0.03 | -0.58% | 5.15 | 5.18 | 5.11 | 23,900 |
| 11 Mar 2024 | 5.14 | 0.04 | 0.78% | 5.10 | 5.29 | 5.08 | 69,200 |
| 08 Mar 2024 | 5.10 | 0.04 | 0.79% | 5.07 | 5.10 | 5.07 | 23,600 |
| 07 Mar 2024 | 5.06 | -0.03 | -0.59% | 5.09 | 5.09 | 5.06 | 116,400 |
| 06 Mar 2024 | 5.09 | 0.00 | 0.00% | 5.06 | 5.09 | 5.06 | 52,900 |
| 05 Mar 2024 | 5.09 | 0.03 | 0.59% | 5.09 | 5.09 | 5.06 | 40,400 |
| 04 Mar 2024 | 5.06 | 0.00 | 0.00% | 5.06 | 5.08 | 5.06 | 91,000 |
| 01 Mar 2024 | 5.06 | -0.03 | -0.59% | 5.09 | 5.09 | 5.05 | 114,900 |
| 29 Feb 2024 | 5.09 | 0.02 | 0.39% | 5.05 | 5.09 | 5.05 | 72,700 |
| 28 Feb 2024 | 5.07 | 0.02 | 0.40% | 5.05 | 5.08 | 5.05 | 5,300 |
| 27 Feb 2024 | 5.05 | -0.02 | -0.39% | 5.05 | 5.08 | 4.99 | 351,700 |
| 26 Feb 2024 | 5.07 | -0.01 | -0.20% | 5.05 | 5.07 | 5.05 | 13,900 |
| 23 Feb 2024 | 5.08 | 0.03 | 0.59% | 5.05 | 5.08 | 5.04 | 37,100 |
| 22 Feb 2024 | 5.05 | 0.00 | 0.00% | 5.08 | 5.08 | 5.05 | 10,500 |
| 21 Feb 2024 | 5.05 | -0.02 | -0.39% | 5.08 | 5.08 | 5.05 | 19,500 |
| 20 Feb 2024 | 5.07 | -0.02 | -0.39% | 5.09 | 5.09 | 5.04 | 50,200 |
| 19 Feb 2024 | 5.09 | 0.04 | 0.79% | 5.06 | 5.09 | 5.05 | 8,900 |
| 16 Feb 2024 | 5.05 | -0.01 | -0.20% | 5.06 | 5.06 | 5.04 | 10,100 |
| 15 Feb 2024 | 5.06 | 0.02 | 0.40% | 5.04 | 5.06 | 5.04 | 16,500 |
| 14 Feb 2024 | 5.04 | -0.02 | -0.40% | 5.08 | 5.08 | 5.04 | 8,500 |
