NAble (NABL)

NABL
🏛️ Estados Unidos →
8.09
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
2024-12-31 9.39 9.42 9.30 9.34 0.6M
2024-12-30 9.42 9.42 9.11 9.36 0.8M
2024-12-27 9.55 9.57 9.33 9.39 0.8M
2024-12-26 9.56 9.64 9.50 9.60 0.3M
2024-12-24 9.57 9.65 9.50 9.65 0.2M
2024-12-23 9.63 9.65 9.47 9.55 0.6M
2024-12-20 9.65 9.87 9.61 9.66 1.7M
2024-12-19 9.77 9.90 9.72 9.78 0.4M
2024-12-18 10.12 10.12 9.74 9.76 0.4M
2024-12-17 10.11 10.20 10.02 10.02 0.4M
2024-12-16 10.09 10.26 10.05 10.14 0.4M
2024-12-13 10.30 10.30 10.07 10.11 0.5M
2024-12-12 10.31 10.41 10.29 10.37 0.5M
2024-12-11 10.35 10.46 10.29 10.36 0.3M
2024-12-10 10.28 10.50 10.27 10.37 0.8M
2024-12-09 10.38 10.38 10.21 10.35 1.0M
2024-12-06 10.17 10.34 10.13 10.31 0.6M
2024-12-05 10.35 10.35 10.17 10.22 0.4M
2024-12-04 10.24 10.49 10.23 10.33 0.6M
2024-12-03 10.49 10.50 10.16 10.18 0.4M
2024-12-02 10.51 10.60 10.42 10.57 0.6M
2024-11-29 10.32 10.49 10.32 10.44 0.3M
2024-11-27 10.24 10.36 10.17 10.28 0.5M
2024-11-26 10.27 10.38 10.20 10.25 0.4M
2024-11-25 10.33 10.46 10.25 10.31 0.6M
2024-11-22 10.30 10.47 10.24 10.37 0.4M
2024-11-21 10.56 10.56 10.17 10.28 0.4M
2024-11-20 10.10 10.17 9.98 10.16 0.6M
2024-11-19 10.11 10.20 10.03 10.12 0.4M
2024-11-18 10.50 10.52 10.20 10.22 0.5M
2024-11-15 10.82 10.82 10.52 10.54 0.5M
2024-11-14 11.00 11.01 10.77 10.80 0.5M
2024-11-13 11.07 11.26 10.98 11.02 0.6M
2024-11-12 11.13 11.18 11.00 11.01 0.7M
2024-11-11 11.31 11.40 11.12 11.15 0.8M
2024-11-08 11.75 11.80 11.17 11.23 0.9M
2024-11-07 12.51 12.64 11.81 11.96 0.6M
2024-11-06 12.80 13.04 12.69 12.72 0.9M
2024-11-05 12.30 12.54 12.30 12.47 0.4M
2024-11-04 12.23 12.46 12.21 12.37 0.3M
2024-11-01 12.29 12.44 12.21 12.31 0.3M
2024-10-31 12.36 12.49 12.23 12.23 0.3M
2024-10-30 12.52 12.68 12.44 12.44 0.2M
2024-10-29 12.35 12.55 12.34 12.51 0.2M
2024-10-28 12.52 12.57 12.41 12.42 0.2M
2024-10-25 12.51 12.57 12.38 12.39 0.2M
2024-10-24 12.48 12.52 12.35 12.41 0.3M
2024-10-23 12.50 12.51 12.32 12.38 0.3M
2024-10-22 12.68 12.75 12.52 12.54 0.4M
2024-10-21 12.71 12.71 12.51 12.67 0.4M
2024-10-18 12.52 12.79 12.44 12.72 0.7M
2024-10-17 12.60 12.60 12.40 12.48 0.3M
2024-10-16 12.61 12.61 12.46 12.56 0.3M
2024-10-15 12.63 12.68 12.52 12.53 0.3M
2024-10-14 12.67 12.68 12.51 12.60 0.5M
2024-10-11 12.56 12.67 12.56 12.60 0.3M
2024-10-10 12.41 12.53 12.37 12.49 0.3M
2024-10-09 12.43 12.63 12.43 12.55 0.3M
2024-10-08 12.54 12.58 12.35 12.40 0.5M
2024-10-07 12.61 12.61 12.35 12.51 0.6M
2024-10-04 12.64 12.65 12.44 12.63 0.3M
2024-10-03 12.47 12.54 12.33 12.41 0.3M
2024-10-02 12.63 12.74 12.57 12.60 0.2M
2024-10-01 13.05 13.05 12.69 12.69 0.4M
2024-09-30 12.97 13.10 12.95 13.06 0.4M
2024-09-27 13.03 13.12 12.91 12.99 0.2M
2024-09-26 12.96 13.01 12.83 12.96 0.2M
2024-09-25 12.90 12.91 12.76 12.88 0.3M
2024-09-24 12.92 12.96 12.78 12.90 0.2M
2024-09-23 12.96 12.98 12.85 12.91 0.3M
2024-09-20 13.01 13.08 12.73 12.92 1.8M
2024-09-19 13.00 13.02 12.90 13.01 0.3M
2024-09-18 12.74 12.88 12.70 12.82 0.4M
2024-09-17 12.96 12.97 12.70 12.74 0.4M
2024-09-16 12.64 12.97 12.59 12.90 0.7M
2024-09-13 12.45 12.59 12.35 12.51 0.4M
2024-09-12 12.33 12.58 12.22 12.36 0.3M
2024-09-11 12.25 12.31 12.05 12.29 0.3M
2024-09-10 12.49 12.52 12.25 12.30 0.3M
2024-09-09 12.48 12.52 12.40 12.42 0.4M
2024-09-06 12.61 12.64 12.44 12.53 0.5M
2024-09-05 12.77 12.77 12.47 12.57 0.4M
2024-09-04 12.66 12.80 12.60 12.78 0.5M
2024-09-03 12.75 12.82 12.59 12.68 0.5M
2024-08-30 12.95 12.98 12.71 12.86 0.5M
2024-08-29 12.85 13.15 12.82 12.90 0.5M
2024-08-28 12.76 12.87 12.71 12.85 0.4M
2024-08-27 12.80 12.88 12.74 12.75 0.2M
2024-08-26 12.70 12.90 12.70 12.87 0.6M
2024-08-23 12.64 12.73 12.57 12.70 0.4M
2024-08-22 12.80 12.87 12.53 12.54 0.3M
2024-08-21 12.65 12.80 12.58 12.78 0.5M
2024-08-20 12.77 12.77 12.64 12.66 0.3M
2024-08-19 12.65 12.90 12.65 12.78 0.4M
2024-08-16 12.74 12.82 12.70 12.79 0.5M
2024-08-15 12.86 13.01 12.69 12.74 0.5M
2024-08-14 12.80 12.87 12.68 12.80 0.4M
2024-08-13 12.75 13.04 12.73 12.85 1.0M
2024-08-12 13.00 13.01 12.70 12.75 0.9M
2024-08-09 13.51 13.57 12.88 13.05 0.5M
2024-08-08 13.31 13.64 13.14 13.63 0.5M
2024-08-07 13.28 13.50 13.23 13.24 0.5M
2024-08-06 13.14 13.30 13.08 13.20 0.3M
2024-08-05 13.06 13.31 13.03 13.10 0.6M
2024-08-02 13.36 13.63 13.27 13.52 0.6M
2024-08-01 13.93 13.99 13.60 13.72 0.6M
2024-07-31 14.01 14.10 13.77 13.94 0.5M
2024-07-30 13.88 13.95 13.72 13.84 0.4M
2024-07-29 14.13 14.15 13.81 13.84 0.4M
2024-07-26 14.05 14.12 13.92 14.03 0.6M
2024-07-25 13.79 14.03 13.73 13.89 1.0M
2024-07-24 13.99 14.06 13.73 13.76 0.7M
2024-07-23 14.18 14.24 14.04 14.06 0.9M
2024-07-22 14.22 14.30 14.14 14.16 0.5M
2024-07-19 14.40 14.42 14.09 14.15 0.8M
2024-07-18 14.52 14.57 14.26 14.40 0.5M
2024-07-17 14.63 14.71 14.48 14.52 0.4M
2024-07-16 14.62 14.76 14.57 14.72 0.5M
2024-07-15 14.75 14.82 14.46 14.49 0.7M
2024-07-12 14.98 15.00 14.62 14.70 0.8M
2024-07-11 14.92 14.93 14.72 14.88 0.9M
2024-07-10 14.52 14.72 14.44 14.72 0.4M
2024-07-09 14.68 14.72 14.44 14.48 0.4M
2024-07-08 14.76 14.84 14.66 14.72 0.7M
2024-07-05 14.81 14.87 14.67 14.71 0.3M
2024-07-03 14.88 14.93 14.80 14.86 0.2M
2024-07-02 15.07 15.13 14.79 14.83 0.8M
2024-07-01 15.24 15.40 15.03 15.06 0.6M
2024-06-28 15.36 15.44 15.09 15.23 1.2M
2024-06-27 14.92 15.49 14.92 15.27 0.8M
2024-06-26 14.81 14.99 14.76 14.88 0.5M
2024-06-25 14.80 15.00 14.71 14.85 0.8M
2024-06-24 14.82 15.15 14.76 14.80 1.3M
2024-06-21 14.46 14.89 14.37 14.79 1.8M
2024-06-20 14.19 14.48 14.13 14.47 0.6M
2024-06-18 14.32 14.38 14.14 14.22 0.4M
2024-06-17 14.03 14.38 13.98 14.35 0.5M
2024-06-14 14.17 14.28 14.06 14.08 0.6M
2024-06-13 14.43 14.48 14.24 14.25 0.6M
2024-06-12 14.57 14.67 14.45 14.47 0.7M
2024-06-11 14.12 14.38 14.09 14.35 0.4M
2024-06-10 14.11 14.33 14.08 14.20 0.7M
2024-06-07 13.99 14.25 13.92 14.17 0.5M
2024-06-06 14.04 14.18 13.95 14.08 0.4M
2024-06-05 13.56 14.14 13.56 14.02 0.7M
2024-06-04 13.29 13.55 13.22 13.50 0.5M
2024-06-03 13.50 13.66 13.33 13.34 1.1M
2024-05-31 13.50 13.61 13.09 13.35 1.6M
2024-05-30 13.76 13.76 13.32 13.46 1.0M
2024-05-29 12.49 14.00 12.49 13.83 2.5M
2024-05-28 12.46 12.66 12.45 12.62 0.7M
2024-05-24 12.52 12.58 12.47 12.49 0.4M
2024-05-23 12.63 12.66 12.45 12.52 0.3M
2024-05-22 12.52 12.68 12.50 12.65 0.4M
2024-05-21 12.51 12.65 12.46 12.53 0.4M
2024-05-20 12.74 12.78 12.52 12.57 0.3M
2024-05-17 12.74 12.86 12.72 12.78 0.7M
2024-05-16 12.81 12.94 12.78 12.86 0.4M
2024-05-15 12.77 12.89 12.76 12.82 0.4M
2024-05-14 12.57 12.69 12.57 12.67 0.4M
2024-05-13 12.71 12.73 12.48 12.50 0.6M
2024-05-10 12.94 12.95 12.47 12.64 0.9M
2024-05-09 12.64 13.31 12.64 12.93 0.8M
2024-05-08 12.63 12.71 12.60 12.67 0.5M
2024-05-07 12.72 12.82 12.63 12.71 0.5M
2024-05-06 12.63 12.72 12.58 12.71 0.4M
2024-05-03 12.60 12.62 12.44 12.57 0.3M
2024-05-02 12.39 12.48 12.32 12.46 0.3M
2024-05-01 12.28 12.45 12.25 12.31 0.5M
2024-04-30 12.34 12.34 12.21 12.26 0.5M
2024-04-29 12.45 12.50 12.37 12.39 0.4M
2024-04-26 12.30 12.50 12.28 12.40 0.4M
2024-04-25 12.16 12.22 12.08 12.22 0.6M
2024-04-24 12.19 12.34 12.18 12.33 0.6M
2024-04-23 12.22 12.33 12.18 12.25 0.6M
2024-04-22 12.29 12.29 12.14 12.16 0.6M
2024-04-19 12.19 12.22 12.13 12.19 0.6M
2024-04-18 12.17 12.29 12.07 12.19 0.9M
2024-04-17 12.30 12.31 12.14 12.14 0.4M
2024-04-16 12.27 12.32 12.16 12.22 0.4M
2024-04-15 12.61 12.62 12.19 12.28 0.8M
2024-04-12 12.65 12.66 12.52 12.56 0.5M
2024-04-11 12.53 12.76 12.48 12.75 0.6M
2024-04-10 12.67 12.71 12.47 12.51 0.4M
2024-04-09 12.86 12.94 12.80 12.86 0.3M
2024-04-08 12.88 12.89 12.82 12.82 0.3M
2024-04-05 12.75 12.86 12.69 12.82 0.5M
2024-04-04 12.97 13.03 12.76 12.79 0.4M
2024-04-03 12.85 12.87 12.75 12.85 0.4M
2024-04-02 12.92 13.02 12.80 12.92 0.6M
2024-04-01 13.09 13.09 12.98 13.03 0.4M
2024-03-28 13.03 13.19 13.00 13.07 0.6M
2024-03-27 13.17 13.19 12.94 13.02 0.5M
2024-03-26 13.06 13.08 12.88 12.94 0.4M
2024-03-25 13.11 13.19 12.97 13.01 0.6M
2024-03-22 13.24 13.24 13.05 13.08 0.5M
2024-03-21 13.38 13.38 13.19 13.21 0.5M
2024-03-20 13.26 13.31 13.13 13.28 0.5M
2024-03-19 13.11 13.36 13.07 13.22 0.5M
2024-03-18 13.22 13.31 13.10 13.16 0.5M
2024-03-15 13.03 13.20 13.00 13.20 1.2M
2024-03-14 13.01 13.17 12.86 13.16 0.7M
2024-03-13 13.13 13.20 12.99 13.06 0.5M
2024-03-12 13.10 13.13 13.02 13.11 0.4M
2024-03-11 13.15 13.21 13.12 13.15 0.4M
2024-03-08 13.26 13.32 13.13 13.19 0.5M
2024-03-07 13.14 13.20 12.98 13.20 0.6M
2024-03-06 13.11 13.17 12.91 13.02 0.4M
2024-03-05 13.18 13.23 12.91 12.97 0.6M
2024-03-04 13.30 13.36 13.10 13.22 0.5M
2024-03-01 13.30 13.51 13.16 13.31 0.9M
2024-02-29 13.06 13.51 13.00 13.47 1.4M
2024-02-28 13.11 13.19 12.90 12.95 0.5M
2024-02-27 13.15 13.44 13.13 13.20 0.6M
2024-02-26 13.02 13.35 12.83 13.19 1.2M
2024-02-23 13.22 13.72 13.22 13.56 0.7M
2024-02-22 12.71 13.36 12.39 12.92 0.9M
2024-02-21 13.07 13.12 12.64 12.81 0.6M
2024-02-20 13.19 13.32 13.15 13.19 0.3M
2024-02-16 13.47 13.47 13.28 13.31 0.3M
2024-02-15 13.54 13.59 13.44 13.50 0.4M
2024-02-14 13.20 13.46 13.17 13.44 0.4M
2024-02-13 13.13 13.32 13.00 13.07 0.4M
2024-02-12 13.62 13.67 13.48 13.49 0.5M
2024-02-09 13.54 13.68 13.51 13.62 0.4M
2024-02-08 13.48 13.63 13.43 13.54 0.3M
2024-02-07 13.50 13.55 13.45 13.47 0.2M
2024-02-06 13.25 13.50 13.25 13.50 0.2M
2024-02-05 13.32 13.36 13.14 13.27 0.3M
2024-02-02 13.21 13.46 13.21 13.43 0.3M
2024-02-01 12.99 13.35 12.99 13.33 0.3M
2024-01-31 13.26 13.26 12.96 12.98 0.4M
2024-01-30 13.33 13.41 13.08 13.21 0.7M
2024-01-29 13.17 13.38 13.15 13.36 0.2M
2024-01-26 13.24 13.28 13.09 13.15 0.2M
2024-01-25 13.58 13.59 13.11 13.22 0.3M
2024-01-24 13.68 13.68 13.38 13.40 0.4M
2024-01-23 13.71 13.71 13.48 13.53 0.3M
2024-01-22 13.43 13.63 13.43 13.58 1.7M
2024-01-19 13.28 13.32 13.09 13.29 0.3M
2024-01-18 13.29 13.37 13.19 13.25 0.3M
2024-01-17 13.21 13.30 13.16 13.25 0.3M
2024-01-16 13.29 13.39 13.18 13.37 0.3M
2024-01-12 13.55 13.55 13.33 13.43 0.3M
2024-01-11 13.34 13.44 13.17 13.39 0.3M
2024-01-10 13.14 13.37 13.14 13.37 0.2M
2024-01-09 13.01 13.17 13.01 13.16 0.4M
2024-01-08 12.96 13.23 12.96 13.20 0.4M
2024-01-05 12.91 13.00 12.64 12.89 0.6M
2024-01-04 13.10 13.12 12.88 13.04 0.5M
2024-01-03 13.21 13.30 12.95 12.99 0.6M
2024-01-02 13.13 13.23 13.05 13.21 0.5M