Neptune (NEPTF)

NEPTF
🏛️ Estados Unidos →
0.03
Última Actualización: 2025-08-28
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 11.80 13.40 10.40 12.60 0.0M
2022-12-29 11.40 16.52 11.40 12.46 0.1M
2022-12-28 12.86 14.40 10.80 10.81 0.0M
2022-12-27 19.98 20.60 12.84 14.40 0.5M
2022-12-23 10.26 10.90 10.02 10.60 0.0M
2022-12-22 10.80 10.80 9.60 10.02 0.0M
2022-12-21 10.80 11.16 9.23 10.32 0.0M
2022-12-20 10.60 11.60 9.85 10.63 0.0M
2022-12-19 14.41 14.41 9.22 9.80 0.0M
2022-12-16 16.00 18.70 13.44 14.00 0.0M
2022-12-15 17.90 17.90 14.80 15.52 0.0M
2022-12-14 18.60 19.02 17.02 17.60 0.0M
2022-12-13 19.20 19.60 17.72 18.50 0.0M
2022-12-12 22.40 27.20 17.67 19.00 0.0M
2022-12-09 22.68 23.78 22.16 22.80 0.0M
2022-12-08 24.00 24.25 22.00 22.07 0.0M
2022-12-07 24.15 25.33 24.15 24.15 0.0M
2022-12-06 26.07 26.80 24.00 24.40 0.0M
2022-12-05 28.40 28.42 26.60 26.60 0.0M
2022-12-02 29.40 29.65 26.00 27.95 0.0M
2022-12-01 29.60 30.90 28.80 29.20 0.0M
2022-11-30 31.60 31.60 27.44 29.21 0.0M
2022-11-29 32.80 33.60 30.04 30.40 0.0M
2022-11-28 34.40 35.99 31.80 32.00 0.0M
2022-11-25 34.00 35.20 33.20 34.40 0.0M
2022-11-23 33.70 35.58 32.40 32.99 0.0M
2022-11-22 36.44 36.54 33.62 34.00 0.0M
2022-11-21 36.20 36.26 32.00 34.80 0.0M
2022-11-18 40.00 40.00 36.00 36.00 0.0M
2022-11-17 39.19 41.20 38.00 39.22 0.0M
2022-11-16 39.96 39.96 38.84 39.20 0.0M
2022-11-15 37.20 42.00 37.20 39.21 0.0M
2022-11-14 43.20 43.20 40.00 41.60 0.0M
2022-11-11 39.89 42.00 37.60 41.60 0.0M
2022-11-10 39.71 40.00 36.80 38.27 0.0M
2022-11-09 42.80 43.20 36.00 37.60 0.0M
2022-11-08 44.00 45.60 42.00 43.60 0.0M
2022-11-07 47.60 47.60 40.80 43.60 0.0M
2022-11-04 49.20 49.20 43.60 44.00 0.0M
2022-11-03 50.00 50.40 46.00 47.20 0.0M
2022-11-02 49.20 51.20 48.40 49.20 0.0M
2022-11-01 51.20 51.94 48.40 50.00 0.0M
2022-10-31 50.80 52.40 49.44 51.20 0.0M
2022-10-28 51.20 52.80 49.20 49.60 0.0M
2022-10-27 50.80 52.77 50.00 51.20 0.0M
2022-10-26 50.00 54.80 49.20 51.20 0.0M
2022-10-25 46.40 49.20 44.80 49.20 0.0M
2022-10-24 47.60 48.80 44.40 46.40 0.0M
2022-10-21 49.60 50.32 44.40 46.80 0.0M
2022-10-20 55.20 55.20 49.60 50.40 0.0M
2022-10-19 55.60 56.40 53.80 55.20 0.0M
2022-10-18 56.40 57.20 54.40 54.80 0.0M
2022-10-17 57.60 59.20 54.00 55.20 0.0M
2022-10-14 60.40 61.41 55.20 56.80 0.0M
2022-10-13 56.40 62.00 54.80 61.60 0.0M
2022-10-12 60.80 61.44 57.20 59.20 0.0M
2022-10-11 57.60 62.40 57.20 61.60 0.0M
2022-10-10 58.80 59.20 56.00 59.20 0.0M
2022-10-07 68.40 68.40 57.20 59.80 0.0M
2022-10-06 74.80 76.80 60.40 69.60 0.0M
2022-10-05 64.40 76.80 64.40 75.60 0.0M
2022-10-04 61.60 66.40 60.80 66.40 0.0M
2022-10-03 61.20 62.40 60.00 60.80 0.0M
2022-09-30 58.00 63.60 58.00 60.80 0.0M
2022-09-29 61.20 62.48 58.00 59.60 0.0M
2022-09-28 58.00 64.40 57.20 63.20 0.0M
2022-09-27 55.60 59.97 55.60 58.40 0.0M
2022-09-26 52.00 58.80 52.00 54.80 0.0M
2022-09-23 62.00 64.72 55.20 55.60 0.0M
2022-09-22 75.60 75.60 68.40 68.80 0.0M
2022-09-21 80.40 82.39 71.20 74.00 0.0M
2022-09-20 82.00 86.40 80.00 80.00 0.0M
2022-09-19 80.80 85.20 80.40 84.80 0.0M
2022-09-16 86.96 86.96 80.00 82.40 0.0M
2022-09-15 91.20 94.80 88.40 90.00 0.0M
2022-09-14 93.20 93.60 87.60 93.20 0.0M
2022-09-13 89.60 95.60 88.40 94.00 0.0M
2022-09-12 82.40 91.98 82.40 90.80 0.0M
2022-09-09 81.60 84.40 80.00 82.40 0.0M
2022-09-08 86.00 95.60 81.20 82.80 0.0M
2022-09-07 88.80 97.20 85.20 86.40 0.0M
2022-09-06 79.20 93.20 79.20 89.20 0.0M
2022-09-02 82.00 84.20 77.21 81.60 0.0M
2022-09-01 83.60 84.80 74.40 82.00 0.0M
2022-08-31 87.20 87.60 82.80 85.60 0.0M
2022-08-30 96.80 99.60 80.80 88.80 0.0M
2022-08-29 94.00 102.40 93.60 96.00 0.0M
2022-08-26 111.20 117.14 95.60 99.20 0.1M
2022-08-25 115.60 145.60 115.20 120.40 0.3M
2022-08-24 116.40 149.60 98.80 128.00 0.6M
2022-08-23 83.20 133.60 82.00 122.40 1.5M
2022-08-22 66.80 101.60 65.60 80.00 0.4M
2022-08-19 70.80 72.80 64.00 68.80 0.1M
2022-08-18 55.20 138.80 53.60 80.80 1.7M
2022-08-17 57.60 57.60 54.00 54.00 0.0M
2022-08-16 60.00 60.00 55.20 57.60 0.0M
2022-08-15 59.60 65.20 58.80 61.20 0.0M
2022-08-12 77.20 77.60 62.00 63.60 0.3M
2022-08-11 56.80 58.00 56.00 56.80 0.0M
2022-08-10 51.60 57.60 51.60 56.00 0.0M
2022-08-09 54.80 55.60 52.00 52.00 0.0M
2022-08-08 54.80 58.00 53.20 56.40 0.0M
2022-08-05 52.80 56.80 52.40 54.80 0.0M
2022-08-04 52.80 58.80 51.20 56.80 0.0M
2022-08-03 48.40 51.20 48.40 50.40 0.0M
2022-08-02 47.20 50.00 46.00 48.00 0.0M
2022-08-01 45.20 51.60 45.20 48.40 0.0M
2022-07-29 46.00 46.00 40.00 45.60 0.0M
2022-07-28 46.80 47.60 44.80 46.40 0.0M
2022-07-27 45.60 47.20 44.00 47.20 0.0M
2022-07-26 49.60 49.60 43.60 43.60 0.0M
2022-07-25 51.60 52.69 48.00 48.00 0.0M
2022-07-22 59.20 59.60 52.80 52.80 0.0M
2022-07-21 59.20 63.60 57.22 59.60 0.0M
2022-07-20 53.20 58.00 53.20 58.00 0.0M
2022-07-19 54.40 55.44 52.80 52.80 0.0M
2022-07-18 58.00 58.00 54.00 54.80 0.0M
2022-07-15 59.60 59.60 54.40 55.60 0.0M
2022-07-14 61.20 64.80 56.40 58.00 0.0M
2022-07-13 54.40 62.00 52.80 61.20 0.0M
2022-07-12 57.20 57.20 54.00 54.80 0.0M
2022-07-11 52.80 59.20 52.80 56.40 0.0M
2022-07-08 53.20 55.60 53.20 53.20 0.0M
2022-07-07 52.40 56.80 51.60 55.20 0.0M
2022-07-06 52.40 53.00 51.20 51.60 0.0M
2022-07-05 56.40 56.40 50.40 52.00 0.0M
2022-07-01 54.00 56.40 53.60 56.40 0.0M
2022-06-30 54.80 56.80 51.20 56.00 0.0M
2022-06-29 58.00 59.22 54.00 58.80 0.0M
2022-06-28 59.60 61.20 56.80 58.00 0.0M
2022-06-27 60.40 61.46 56.80 60.80 0.0M
2022-06-24 66.80 74.80 53.20 58.00 0.1M
2022-06-23 68.80 69.59 63.60 64.00 0.0M
2022-06-22 78.80 82.00 67.20 68.80 0.0M
2022-06-21 100.00 116.00 96.40 116.00 0.0M
2022-06-17 108.80 108.80 85.20 92.80 0.0M
2022-06-16 112.80 113.40 105.20 108.80 0.0M
2022-06-15 114.40 117.60 110.40 115.60 0.0M
2022-06-14 126.40 126.40 108.00 114.40 0.0M
2022-06-13 133.20 142.80 120.40 128.40 0.0M
2022-06-10 172.62 176.26 147.00 152.04 0.0M
2022-06-09 186.76 193.90 169.68 174.86 0.0M
2022-06-08 195.86 208.32 184.80 190.40 0.0M
2022-06-07 197.40 207.48 192.08 205.80 0.0M
2022-06-06 211.82 217.00 191.66 196.28 0.0M
2022-06-03 215.60 220.08 205.94 211.82 0.0M
2022-06-02 214.48 223.44 211.40 218.82 0.0M
2022-06-01 217.28 226.80 213.22 216.44 0.0M
2022-05-31 219.94 244.86 210.00 219.80 0.0M
2022-05-27 226.52 230.02 203.70 217.56 0.0M
2022-05-26 207.20 231.00 207.20 230.30 0.0M
2022-05-25 203.00 217.00 203.00 208.60 0.0M
2022-05-24 211.54 211.54 193.20 196.00 0.0M
2022-05-23 196.28 217.00 196.28 200.90 0.0M
2022-05-20 214.06 224.84 198.10 203.56 0.0M
2022-05-19 210.00 217.00 201.74 213.64 0.0M
2022-05-18 223.30 224.00 201.74 203.28 0.0M
2022-05-17 224.00 224.00 210.00 213.36 0.0M
2022-05-16 219.94 238.00 212.10 216.86 0.0M
2022-05-13 190.40 224.00 190.40 212.10 0.0M
2022-05-12 180.88 196.42 175.00 196.00 0.0M
2022-05-11 210.00 214.20 182.14 192.08 0.0M
2022-05-10 220.64 227.50 210.00 212.66 0.0M
2022-05-09 231.14 238.00 210.00 218.40 0.0M
2022-05-06 245.00 248.22 234.50 242.34 0.0M
2022-05-05 252.00 260.82 238.00 245.00 0.0M
2022-05-04 256.90 257.04 242.90 253.82 0.0M
2022-05-03 243.46 258.16 238.14 256.90 0.0M
2022-05-02 235.20 241.92 231.00 241.22 0.0M
2022-04-29 235.34 245.00 232.26 237.86 0.0M
2022-04-28 238.00 238.14 225.54 238.00 0.0M
2022-04-27 242.20 245.00 231.00 233.10 0.0M
2022-04-26 247.80 256.20 240.80 245.00 0.0M
2022-04-25 249.06 264.32 239.40 245.00 0.0M
2022-04-22 252.00 252.00 238.84 252.00 0.0M
2022-04-21 273.14 274.96 250.74 251.86 0.0M
2022-04-20 278.32 280.00 259.70 267.40 0.0M
2022-04-19 252.00 279.58 247.80 278.74 0.0M
2022-04-18 277.06 277.06 250.18 252.00 0.0M
2022-04-14 269.92 290.92 266.00 275.66 0.0M
2022-04-13 273.00 286.44 269.50 274.12 0.0M
2022-04-12 264.46 280.00 264.46 272.02 0.0M
2022-04-11 268.80 273.00 263.20 266.84 0.0M
2022-04-08 282.24 287.14 273.00 280.00 0.0M
2022-04-07 308.00 308.28 269.92 280.14 0.0M
2022-04-06 286.58 287.00 269.64 287.00 0.0M
2022-04-05 298.48 301.98 285.60 285.60 0.0M
2022-04-04 306.04 306.04 284.48 299.60 0.0M
2022-04-01 320.60 320.60 294.00 302.82 0.0M
2022-03-31 329.00 336.00 294.84 311.36 0.0M
2022-03-30 308.42 343.00 308.00 329.00 0.0M
2022-03-29 298.90 336.00 298.20 317.80 0.0M
2022-03-28 331.80 343.00 278.04 294.00 0.0M
2022-03-25 434.00 437.50 288.12 327.74 0.0M
2022-03-24 398.16 411.88 384.86 392.00 0.0M
2022-03-23 392.00 406.00 384.72 390.18 0.0M
2022-03-22 370.58 385.00 364.00 381.50 0.0M
2022-03-21 378.14 378.14 366.80 369.74 0.0M
2022-03-18 420.00 438.20 287.14 287.14 0.0M
2022-03-17 412.16 422.94 404.88 420.00 0.0M
2022-03-16 395.22 410.20 378.00 408.24 0.0M
2022-03-15 392.14 403.34 387.80 395.22 0.0M
2022-03-14 405.16 429.38 385.00 392.00 0.0M
2022-03-11 410.20 433.02 410.20 417.90 0.0M
2022-03-10 448.00 462.00 406.70 419.16 0.0M
2022-03-09 447.72 462.00 439.18 456.54 0.0M
2022-03-08 476.00 488.32 428.40 434.00 0.0M
2022-03-07 519.54 519.54 473.20 473.90 0.0M
2022-03-04 525.28 545.72 483.63 490.14 0.0M
2022-03-03 517.58 559.86 517.58 525.28 0.0M
2022-03-02 589.40 589.40 516.46 525.00 0.0M
2022-03-01 571.76 588.00 551.88 564.90 0.0M
2022-02-28 446.32 586.88 442.40 573.86 0.0M
2022-02-25 411.60 462.00 385.00 457.80 0.0M
2022-02-24 364.00 406.00 357.00 396.76 0.0M
2022-02-23 382.34 387.52 371.56 384.58 0.0M
2022-02-22 389.20 395.92 374.64 379.26 0.0M
2022-02-18 402.64 409.50 384.02 392.00 0.0M
2022-02-17 406.00 411.88 387.80 396.76 0.0M
2022-02-16 406.00 406.00 371.56 399.70 0.0M
2022-02-15 364.00 383.46 364.00 378.84 0.0M
2022-02-14 406.00 407.47 364.00 364.00 0.0M
2022-02-11 427.00 435.40 399.28 413.00 0.0M
2022-02-10 413.70 455.00 404.60 427.00 0.0M
2022-02-09 448.14 448.14 392.00 392.00 0.0M
2022-02-08 445.06 462.00 422.94 424.62 0.0M
2022-02-07 420.00 448.00 420.00 443.66 0.0M
2022-02-04 420.98 433.72 413.56 420.42 0.0M
2022-02-03 439.46 439.46 420.14 420.14 0.0M
2022-02-02 434.14 451.08 428.54 443.94 0.0M
2022-02-01 462.14 462.14 432.60 434.00 0.0M
2022-01-31 434.00 468.30 420.14 441.28 0.0M
2022-01-28 435.40 435.40 401.80 433.72 0.0M
2022-01-27 491.68 503.86 422.94 424.20 0.0M
2022-01-26 518.00 532.00 483.00 489.86 0.0M
2022-01-25 515.34 535.92 493.85 518.14 0.0M
2022-01-24 545.16 546.00 490.00 520.10 0.0M
2022-01-21 616.00 616.00 550.62 550.62 0.0M
2022-01-20 580.30 630.00 580.02 627.20 0.0M
2022-01-19 645.68 645.68 574.14 575.54 0.0M
2022-01-18 624.82 785.54 609.00 623.70 0.0M
2022-01-14 574.00 615.58 574.00 603.82 0.0M
2022-01-13 575.40 602.00 575.40 584.64 0.0M
2022-01-12 585.62 599.20 562.80 578.20 0.0M
2022-01-11 560.28 591.92 548.24 578.76 0.0M
2022-01-10 560.00 574.00 547.96 559.30 0.0M
2022-01-07 540.12 553.98 519.40 548.24 0.0M
2022-01-06 560.00 560.00 516.60 540.82 0.0M
2022-01-05 560.00 574.00 535.50 543.20 0.0M
2022-01-04 602.00 602.00 546.13 560.14 0.0M
2022-01-03 551.32 597.80 551.32 584.36 0.0M