Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
NINJ3F Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 03 Jun 2024 | 4.61 | 0.00 | 0.00% | 4.70 | 4.75 | 4.61 | 196 |
| 31 May 2024 | 4.61 | -0.16 | -3.35% | 4.63 | 4.72 | 4.61 | 45,995 |
| 29 May 2024 | 4.77 | 0.00 | 0.00% | 4.72 | 4.77 | 4.65 | 27,928 |
| 28 May 2024 | 4.77 | 0.03 | 0.63% | 4.71 | 4.77 | 4.71 | 242 |
| 27 May 2024 | 4.74 | -0.10 | -2.07% | 4.80 | 4.86 | 4.74 | 14,322 |
| 24 May 2024 | 4.84 | 0.12 | 2.54% | 4.80 | 4.89 | 4.78 | 160 |
| 23 May 2024 | 4.72 | 0.00 | 0.00% | 4.72 | 4.72 | 4.72 | 0 |
| 22 May 2024 | 4.72 | 0.02 | 0.43% | 4.71 | 4.75 | 4.71 | 29 |
| 21 May 2024 | 4.70 | -0.03 | -0.63% | 4.80 | 4.80 | 4.70 | 136 |
| 20 May 2024 | 4.73 | -0.04 | -0.84% | 4.69 | 4.81 | 4.69 | 230 |
| 17 May 2024 | 4.77 | -0.02 | -0.42% | 4.73 | 4.77 | 4.70 | 11 |
| 16 May 2024 | 4.79 | 0.10 | 2.13% | 4.78 | 4.79 | 4.70 | 220 |
| 15 May 2024 | 4.69 | -0.08 | -1.68% | 4.76 | 4.76 | 4.66 | 317 |
| 14 May 2024 | 4.77 | -0.10 | -2.05% | 4.75 | 4.77 | 4.74 | 105 |
| 13 May 2024 | 4.87 | 0.06 | 1.25% | 4.81 | 4.87 | 4.68 | 99 |
| 10 May 2024 | 4.81 | 0.05 | 1.05% | 4.76 | 4.83 | 4.76 | 5,569 |
| 09 May 2024 | 4.76 | 0.00 | 0.00% | 4.79 | 4.82 | 4.76 | 203 |
| 08 May 2024 | 4.76 | 0.02 | 0.42% | 4.87 | 4.87 | 4.71 | 83 |
| 07 May 2024 | 4.74 | -0.05 | -1.04% | 4.65 | 4.89 | 4.65 | 1,584 |
| 06 May 2024 | 4.79 | 0.02 | 0.42% | 4.69 | 4.84 | 4.69 | 29,278 |
| 03 May 2024 | 4.77 | -0.05 | -1.04% | 4.84 | 4.89 | 4.77 | 181 |
| 02 May 2024 | 4.82 | 0.05 | 1.05% | 4.78 | 4.85 | 4.77 | 176 |
| 30 Abr 2024 | 4.77 | -0.03 | -0.63% | 4.57 | 4.83 | 4.57 | 312 |
| 29 Abr 2024 | 4.80 | 0.03 | 0.63% | 4.75 | 4.80 | 4.74 | 115 |
| 26 Abr 2024 | 4.77 | 0.03 | 0.63% | 4.72 | 4.80 | 4.72 | 78 |
| 25 Abr 2024 | 4.74 | 0.14 | 3.04% | 4.60 | 4.75 | 4.46 | 383 |
| 24 Abr 2024 | 4.60 | -0.25 | -5.15% | 4.85 | 4.85 | 4.25 | 668 |
| 23 Abr 2024 | 4.85 | -0.28 | -5.46% | 5.11 | 5.11 | 4.85 | 371 |
| 22 Abr 2024 | 5.13 | 0.03 | 0.59% | 5.00 | 5.20 | 5.00 | 60 |
| 19 Abr 2024 | 5.10 | -0.01 | -0.20% | 5.09 | 5.13 | 5.09 | 7 |
| 18 Abr 2024 | 5.11 | -0.07 | -1.35% | 5.09 | 5.12 | 5.09 | 1,691 |
| 17 Abr 2024 | 5.18 | 0.11 | 2.17% | 5.17 | 5.18 | 5.16 | 107 |
| 16 Abr 2024 | 5.07 | -0.12 | -2.31% | 5.05 | 5.16 | 5.05 | 240 |
| 15 Abr 2024 | 5.19 | 0.04 | 0.78% | 5.06 | 5.19 | 5.06 | 250 |
| 12 Abr 2024 | 5.15 | 0.00 | 0.00% | 5.06 | 5.16 | 5.06 | 134 |
| 11 Abr 2024 | 5.15 | 0.04 | 0.78% | 4.92 | 5.15 | 4.92 | 123 |
| 10 Abr 2024 | 5.11 | 0.04 | 0.79% | 5.14 | 5.14 | 5.04 | 48 |
| 09 Abr 2024 | 5.07 | -0.05 | -0.98% | 5.12 | 5.18 | 5.06 | 219 |
| 08 Abr 2024 | 5.12 | 0.07 | 1.39% | 5.07 | 5.12 | 5.07 | 14 |
| 05 Abr 2024 | 5.05 | -0.01 | -0.20% | 5.01 | 5.11 | 5.01 | 113 |
| 04 Abr 2024 | 5.06 | -0.06 | -1.17% | 5.15 | 5.17 | 5.06 | 87 |
| 03 Abr 2024 | 5.12 | 0.10 | 1.99% | 5.01 | 5.12 | 5.01 | 207 |
| 02 Abr 2024 | 5.02 | 0.12 | 2.45% | 4.90 | 5.10 | 4.90 | 105 |
| 01 Abr 2024 | 4.90 | -0.20 | -3.92% | 5.17 | 5.19 | 4.90 | 357 |
| 28 Mar 2024 | 5.10 | 0.00 | 0.00% | 4.92 | 5.15 | 4.91 | 52 |
| 27 Mar 2024 | 5.10 | -0.02 | -0.39% | 5.08 | 5.10 | 5.08 | 55 |
| 26 Mar 2024 | 5.12 | 0.05 | 0.99% | 5.20 | 5.58 | 4.81 | 353 |
| 25 Mar 2024 | 5.07 | 0.01 | 0.20% | 5.01 | 5.13 | 5.01 | 229 |
| 22 Mar 2024 | 5.06 | 0.00 | 0.00% | 4.96 | 5.08 | 4.94 | 183 |
| 21 Mar 2024 | 5.06 | 0.00 | 0.00% | 5.06 | 5.06 | 5.03 | 31 |
| 20 Mar 2024 | 5.06 | -0.04 | -0.78% | 5.13 | 5.13 | 5.04 | 317 |
| 19 Mar 2024 | 5.10 | -0.09 | -1.73% | 5.07 | 5.16 | 4.98 | 165 |
| 18 Mar 2024 | 5.19 | 0.09 | 1.76% | 5.10 | 5.19 | 5.09 | 176 |
| 15 Mar 2024 | 5.10 | -0.10 | -1.92% | 5.10 | 5.21 | 5.09 | 47 |
| 14 Mar 2024 | 5.20 | -0.01 | -0.19% | 5.10 | 5.20 | 5.10 | 58 |
| 13 Mar 2024 | 5.21 | 0.11 | 2.16% | 4.99 | 5.21 | 4.99 | 273 |
| 12 Mar 2024 | 5.10 | 0.02 | 0.39% | 5.07 | 5.13 | 5.07 | 99 |
| 11 Mar 2024 | 5.08 | 0.05 | 0.99% | 5.09 | 5.27 | 5.08 | 540 |
| 08 Mar 2024 | 5.03 | -0.05 | -0.98% | 5.08 | 5.09 | 5.01 | 342 |
| 07 Mar 2024 | 5.08 | 0.06 | 1.20% | 5.01 | 5.08 | 5.01 | 5 |
| 06 Mar 2024 | 5.02 | 0.01 | 0.20% | 5.02 | 5.09 | 5.02 | 359 |
