Nanoco (NANO)

NANON
🏛️ Reino Unido →
9.79
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2022-12-30 43.29 43.90 42.30 43.40 0.4M
2022-12-29 44.06 44.14 41.80 42.30 0.5M
2022-12-28 44.74 44.90 42.68 42.90 0.7M
2022-12-23 44.80 44.80 43.69 44.50 0.2M
2022-12-22 43.46 44.12 43.00 43.60 0.8M
2022-12-21 41.10 43.40 40.28 43.40 0.4M
2022-12-20 40.40 41.64 39.40 40.40 0.5M
2022-12-19 38.90 39.92 37.50 39.80 1.1M
2022-12-16 38.00 38.10 35.44 38.10 1.2M
2022-12-15 38.00 38.09 36.10 37.40 0.7M
2022-12-14 37.50 39.90 37.20 37.50 1.0M
2022-12-13 38.81 39.19 37.50 37.50 0.7M
2022-12-12 40.39 41.19 38.40 38.80 1.6M
2022-12-09 41.00 44.40 40.53 41.00 2.8M
2022-12-08 37.63 38.50 37.09 38.00 0.6M
2022-12-07 40.13 40.13 36.93 37.50 0.9M
2022-12-06 40.81 41.40 38.50 38.50 0.5M
2022-12-05 42.38 42.40 40.00 40.00 0.8M
2022-12-02 40.90 42.75 40.30 41.00 0.4M
2022-12-01 39.00 42.57 39.00 42.00 0.9M
2022-11-30 38.20 40.00 38.10 39.40 0.3M
2022-11-29 39.40 39.90 38.50 39.00 0.5M
2022-11-28 39.50 39.50 38.00 38.40 0.6M
2022-11-25 41.00 41.20 39.10 39.50 0.9M
2022-11-24 37.20 42.74 37.20 41.30 1.9M
2022-11-23 35.00 38.00 35.00 37.40 1.5M
2022-11-22 33.50 35.90 33.50 35.00 2.2M
2022-11-21 35.00 35.50 33.00 34.00 0.6M
2022-11-18 33.60 35.20 33.60 34.10 0.4M
2022-11-17 34.05 34.50 33.50 34.20 0.3M
2022-11-16 34.20 35.50 33.50 34.00 0.5M
2022-11-15 34.15 35.10 33.75 35.10 0.4M
2022-11-14 35.31 35.90 33.50 33.50 1.2M
2022-11-11 35.00 35.35 34.10 34.65 3.8M
2022-11-10 35.63 36.00 34.67 36.00 0.3M
2022-11-09 35.60 37.20 35.50 36.00 0.2M
2022-11-08 36.00 37.50 35.50 35.50 0.3M
2022-11-07 37.00 37.70 35.50 36.00 1.3M
2022-11-04 35.00 38.40 35.00 37.00 2.0M
2022-11-03 36.75 36.75 34.50 35.30 0.4M
2022-11-02 35.67 36.80 35.60 35.60 0.4M
2022-11-01 35.89 36.80 35.10 36.00 0.3M
2022-10-31 36.60 37.20 35.70 35.70 0.3M
2022-10-28 35.60 37.60 35.10 37.10 0.4M
2022-10-27 38.00 38.40 35.60 35.60 0.3M
2022-10-26 34.25 38.40 33.66 37.30 0.9M
2022-10-25 36.09 36.35 33.20 33.20 0.8M
2022-10-24 36.07 36.90 35.87 36.40 0.3M
2022-10-21 37.40 37.40 33.68 37.00 1.9M
2022-10-20 39.24 39.30 35.10 36.60 1.1M
2022-10-19 38.60 38.90 37.50 38.00 0.6M
2022-10-18 37.20 39.00 36.80 38.80 0.4M
2022-10-17 38.30 38.30 36.64 37.00 0.7M
2022-10-14 37.55 39.00 37.55 38.40 0.4M
2022-10-13 39.04 39.90 36.96 37.90 0.4M
2022-10-12 38.10 39.80 38.10 38.40 0.2M
2022-10-11 38.10 40.90 38.10 39.90 0.2M
2022-10-10 41.00 41.80 38.50 39.00 0.6M
2022-10-07 39.38 41.30 39.00 40.00 0.5M
2022-10-06 41.80 41.90 38.60 40.00 0.6M
2022-10-05 42.65 42.65 38.60 40.00 0.9M
2022-10-04 40.46 42.90 40.10 41.80 0.4M
2022-10-03 42.00 42.80 40.30 40.60 0.4M
2022-09-30 41.33 42.90 41.20 41.20 0.3M
2022-09-29 42.11 42.11 41.00 41.80 0.3M
2022-09-28 42.50 43.90 38.25 41.80 2.1M
2022-09-27 45.50 46.10 42.40 42.40 0.7M
2022-09-26 46.44 46.44 43.72 45.50 0.9M
2022-09-23 48.00 50.80 45.00 45.00 1.2M
2022-09-22 49.20 51.00 48.00 48.00 0.9M
2022-09-21 51.00 51.00 49.60 50.40 0.4M
2022-09-20 50.89 52.00 50.20 50.80 0.2M
2022-09-16 51.40 52.00 50.20 50.20 0.9M
2022-09-15 52.60 52.60 50.94 51.20 0.5M
2022-09-14 51.00 53.60 50.60 52.20 1.6M
2022-09-13 52.00 53.20 49.10 51.60 0.7M
2022-09-12 53.34 60.49 43.85 51.20 2.2M
2022-09-09 47.35 53.80 47.35 52.40 1.6M
2022-09-08 46.91 49.60 46.10 48.20 0.9M
2022-09-07 49.50 52.00 45.00 48.70 1.8M
2022-09-06 50.07 53.40 48.60 49.50 3.5M
2022-09-05 43.00 50.50 43.00 49.90 3.0M
2022-09-02 40.10 44.80 40.10 44.00 0.9M
2022-09-01 40.94 40.94 38.80 40.10 1.1M
2022-08-31 39.90 40.80 38.89 40.40 0.7M
2022-08-30 42.50 43.13 38.20 39.20 2.2M
2022-08-26 42.43 43.90 41.60 42.00 1.0M
2022-08-25 42.89 43.00 41.00 42.10 0.9M
2022-08-24 45.90 45.90 42.10 42.10 0.6M
2022-08-23 41.25 45.65 41.25 44.60 1.1M
2022-08-22 44.20 46.60 41.10 41.80 1.6M
2022-08-19 45.30 48.90 44.29 44.60 2.6M
2022-08-18 45.10 47.90 44.00 44.90 1.4M
2022-08-17 45.60 47.90 45.20 46.60 0.9M
2022-08-16 49.00 49.23 45.68 46.60 3.3M
2022-08-15 47.00 49.00 45.35 48.30 2.1M
2022-08-12 41.10 49.20 40.60 45.00 3.2M
2022-08-11 38.86 45.90 37.40 42.20 3.3M
2022-08-10 38.10 39.40 36.50 36.50 1.7M
2022-08-09 38.44 38.90 37.30 38.60 0.5M
2022-08-08 37.64 39.40 37.45 39.30 0.1M
2022-08-05 37.90 39.40 37.30 37.90 1.2M
2022-08-04 39.20 39.20 38.00 38.00 0.5M
2022-08-03 39.03 39.77 37.10 38.00 0.8M
2022-08-02 38.24 39.00 37.52 38.60 0.7M
2022-08-01 39.40 39.40 36.61 37.80 0.7M
2022-07-29 39.80 39.80 37.00 37.00 0.4M
2022-07-28 37.70 39.80 37.70 37.80 0.4M
2022-07-27 40.00 40.40 38.60 38.70 1.1M
2022-07-26 40.90 40.90 38.86 39.10 0.9M
2022-07-25 39.00 40.90 38.60 39.10 0.4M
2022-07-22 39.99 41.30 38.80 39.00 1.0M
2022-07-21 39.30 40.90 37.30 38.80 1.4M
2022-07-20 39.60 39.80 37.80 38.20 0.5M
2022-07-19 38.00 41.00 36.40 38.20 1.5M
2022-07-18 36.90 38.00 34.60 37.30 0.4M
2022-07-15 35.00 36.70 33.70 36.20 0.6M
2022-07-14 35.70 37.90 33.80 33.80 1.2M
2022-07-13 34.80 38.40 33.60 35.10 1.3M
2022-07-12 34.70 35.50 34.11 34.80 0.1M
2022-07-11 33.42 35.81 33.42 34.20 10.6M
2022-07-08 34.15 34.61 33.40 34.20 0.5M
2022-07-07 33.49 35.00 33.49 34.10 0.4M
2022-07-06 34.80 34.90 33.00 33.00 0.2M
2022-07-05 34.70 35.21 33.00 33.00 0.2M
2022-07-04 34.40 35.70 33.91 34.90 0.6M
2022-07-01 32.89 34.90 31.13 34.00 0.7M
2022-06-30 35.87 35.87 31.60 31.80 1.3M
2022-06-29 35.75 36.90 35.00 35.00 1.9M
2022-06-28 35.59 35.75 34.85 34.90 0.4M
2022-06-27 38.40 38.40 34.50 34.80 1.3M
2022-06-24 36.60 38.02 36.60 37.20 0.2M
2022-06-23 36.20 38.30 36.00 36.80 1.4M
2022-06-22 37.50 37.50 36.00 36.20 1.2M
2022-06-21 37.26 37.79 36.20 36.90 1.4M
2022-06-20 37.00 37.80 35.60 36.40 2.8M
2022-06-17 41.42 41.61 36.20 36.20 13.5M
2022-06-16 41.20 42.40 41.00 41.20 1.5M
2022-06-15 41.85 44.40 41.10 43.30 1.7M
2022-06-14 41.20 43.50 41.10 41.60 1.3M
2022-06-13 43.80 44.30 41.66 42.50 2.7M
2022-06-10 43.00 44.90 42.96 43.80 0.9M
2022-06-09 46.90 46.90 42.60 44.90 1.4M
2022-06-08 42.80 47.90 37.66 46.00 8.0M
2022-06-07 41.50 42.00 40.20 41.50 3.5M
2022-06-06 38.30 41.40 38.00 40.20 6.1M
2022-06-01 37.44 38.90 37.44 38.50 0.3M
2022-05-31 36.30 39.00 36.30 39.00 0.1M
2022-05-30 37.20 38.90 36.90 37.00 0.5M
2022-05-27 37.20 38.90 36.10 37.20 0.4M
2022-05-26 37.30 38.00 36.30 37.50 0.4M
2022-05-25 35.96 38.00 35.96 36.75 0.2M
2022-05-24 36.50 37.31 35.50 36.30 0.6M
2022-05-23 38.31 39.40 36.70 37.60 0.8M
2022-05-20 35.11 39.72 34.20 38.20 4.6M
2022-05-19 37.00 37.00 34.60 36.20 0.6M
2022-05-18 35.02 37.31 32.62 36.00 1.7M
2022-05-17 31.00 42.13 30.70 35.00 8.4M
2022-05-16 27.79 28.40 26.20 26.65 0.6M
2022-05-13 28.50 29.40 27.00 27.65 0.9M
2022-05-12 28.10 29.02 28.00 28.40 4.1M
2022-05-11 29.00 29.33 28.11 28.35 0.6M
2022-05-10 27.50 28.54 27.00 28.50 0.5M
2022-05-09 28.05 28.50 27.30 28.00 0.2M
2022-05-06 28.27 29.45 27.50 29.00 0.4M
2022-05-05 28.56 29.60 28.18 28.65 0.3M
2022-05-04 28.40 29.90 28.20 29.40 1.5M
2022-05-03 29.00 29.00 27.04 28.40 0.6M
2022-04-29 28.69 28.74 27.60 28.50 0.6M
2022-04-28 28.00 30.40 28.00 28.65 0.5M
2022-04-27 29.20 29.90 28.26 29.00 0.2M
2022-04-26 30.21 30.80 29.10 29.30 0.2M
2022-04-25 30.30 31.20 29.60 30.70 0.3M
2022-04-22 32.88 32.90 29.46 31.60 0.9M
2022-04-21 32.67 33.40 30.63 32.50 0.5M
2022-04-20 31.50 33.50 31.10 32.60 2.3M
2022-04-19 32.50 32.50 30.55 32.10 1.1M
2022-04-14 30.40 32.10 30.30 31.70 1.5M
2022-04-13 29.40 30.60 28.50 30.30 1.7M
2022-04-12 30.00 31.30 28.10 29.80 3.4M
2022-04-11 28.94 30.00 27.42 28.90 1.8M
2022-04-08 26.70 28.90 26.70 28.00 0.9M
2022-04-07 26.33 28.90 26.32 27.65 1.7M
2022-04-06 26.62 27.84 26.30 27.30 1.2M
2022-04-05 28.50 28.50 26.20 27.10 0.4M
2022-04-04 26.30 28.00 26.10 27.50 0.5M
2022-04-01 27.90 27.90 25.17 27.65 1.0M
2022-03-31 28.00 28.08 25.81 26.85 0.5M
2022-03-30 29.22 29.50 27.27 28.00 0.8M
2022-03-29 26.94 29.36 26.40 28.30 6.1M
2022-03-28 24.33 28.00 23.80 27.05 1.8M
2022-03-25 23.70 24.80 23.20 24.00 0.9M
2022-03-24 22.70 25.50 22.10 24.00 0.8M
2022-03-23 20.70 22.82 20.70 22.10 1.4M
2022-03-22 19.76 21.00 19.00 20.80 0.6M
2022-03-21 19.80 19.95 19.34 19.80 0.4M
2022-03-18 19.05 19.61 18.00 19.40 1.0M
2022-03-17 18.50 19.90 18.00 18.80 3.2M
2022-03-16 16.97 18.95 16.50 18.00 0.7M
2022-03-15 18.20 18.90 17.10 17.10 0.3M
2022-03-14 18.25 18.90 17.27 17.65 0.6M
2022-03-11 19.00 19.00 17.76 18.35 0.3M
2022-03-10 17.00 18.60 16.35 18.60 0.4M
2022-03-09 17.30 17.90 17.30 17.73 0.0M
2022-03-08 17.50 17.90 16.80 17.65 0.1M
2022-03-07 17.00 17.90 16.05 17.53 1.1M
2022-03-04 17.30 18.00 16.05 17.20 0.5M
2022-03-03 17.64 18.19 17.05 17.75 0.2M
2022-03-02 18.85 18.90 16.58 17.45 0.5M
2022-03-01 18.00 18.90 17.80 18.30 0.4M
2022-02-28 17.41 18.95 17.41 18.60 0.1M
2022-02-25 17.06 18.90 17.06 18.20 0.5M
2022-02-24 17.80 18.50 17.24 17.83 0.4M
2022-02-23 18.50 19.95 17.80 18.20 0.2M
2022-02-22 17.60 18.80 17.50 18.15 0.2M
2022-02-21 18.80 18.95 17.70 18.00 0.4M
2022-02-18 18.80 20.20 18.00 18.00 2.4M
2022-02-17 20.90 20.90 18.05 18.73 0.7M
2022-02-16 19.10 19.95 18.30 20.05 0.5M
2022-02-15 19.37 20.00 19.37 19.65 1.1M
2022-02-14 19.24 20.80 18.74 20.15 0.2M
2022-02-11 19.28 20.90 18.50 18.75 0.3M
2022-02-10 19.15 20.90 18.80 19.80 0.2M
2022-02-09 18.79 20.90 18.79 19.48 0.1M
2022-02-08 19.20 20.50 19.15 19.45 0.3M
2022-02-07 19.95 20.36 18.50 18.98 0.8M
2022-02-04 18.62 20.20 18.62 19.30 0.5M
2022-02-03 20.62 20.62 19.30 19.85 0.7M
2022-02-02 20.27 20.80 19.60 20.60 0.4M
2022-02-01 18.20 20.35 18.20 20.35 0.5M
2022-01-31 18.95 18.95 17.90 18.70 0.1M
2022-01-28 18.90 18.90 18.20 18.10 0.1M
2022-01-27 17.14 18.90 17.14 18.48 0.1M
2022-01-26 18.24 18.90 17.89 17.75 0.1M
2022-01-25 18.70 18.90 18.00 18.20 0.2M
2022-01-24 19.14 20.90 17.45 18.68 0.8M
2022-01-21 20.00 21.80 19.00 18.95 0.3M
2022-01-20 20.30 20.90 19.60 19.85 0.3M
2022-01-19 21.60 21.60 19.05 19.05 0.8M
2022-01-18 21.60 21.60 19.20 19.65 0.2M
2022-01-17 21.05 21.50 19.16 19.90 0.4M
2022-01-14 20.79 21.80 19.50 19.80 1.0M
2022-01-13 21.50 21.80 19.80 19.90 0.3M
2022-01-12 19.85 21.80 19.80 20.00 0.4M
2022-01-11 19.70 21.50 19.55 19.75 0.4M
2022-01-10 19.19 21.60 19.19 19.45 0.3M
2022-01-07 20.70 20.80 19.95 20.55 0.3M
2022-01-06 21.80 21.80 19.60 19.75 0.2M
2022-01-05 21.20 21.50 20.80 21.10 0.2M
2022-01-04 21.26 21.50 20.50 21.50 0.2M