21Shares NEAR (NEAR.EUR) | Historial de Precios y Rendimientos | 2024 - 2026
21Shares NEAR Protocol Staking Micro-cap
Gráfico de Precios Históricos de 21Shares NEAR
Datos de Precios Históricos de 21Shares NEAR
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 3 jun. 2026 | €7,74 | +22,08% | €7,11 | €7,78 | €7,11 | 2,2K |
| 2 jun. 2026 | €6,34 | +4,79% | €6,53 | €6,83 | €6,34 | 155 |
| 1 jun. 2026 | €6,05 | -5,62% | €5,86 | €6,07 | €5,85 | 4,4K |
| 29 may. 2026 | €6,41 | +8,83% | €6,33 | €6,41 | €6,14 | 25,7K |
| 28 may. 2026 | €5,89 | -8,68% | €6,02 | €6,02 | €5,78 | 1,8K |
| 27 may. 2026 | €6,45 | -9,15% | €6,40 | €6,45 | €6,38 | 568 |
| 26 may. 2026 | €7,10 | +5,34% | €6,91 | €7,25 | €6,83 | 50,7K |
| 25 may. 2026 | €6,74 | +19,72% | €6,01 | €6,78 | €6,01 | 167 |
| 22 may. 2026 | €5,63 | +21,34% | €5,70 | €5,90 | €5,61 | 21,5K |
| 21 may. 2026 | €4,64 | +7,16% | €4,34 | €4,64 | €4,34 | 65,5K |
| 20 may. 2026 | €4,33 | +5,35% | €4,21 | €4,33 | €4,21 | 38,4K |
| 19 may. 2026 | €4,11 | +8,16% | €4,16 | €4,16 | €4,04 | 38,4K |
| 18 may. 2026 | €3,80 | -1,55% | €3,80 | €3,85 | €3,80 | 11,5K |
| 15 may. 2026 | €3,86 | -2,77% | €3,96 | €3,96 | €3,86 | 30 |
| 14 may. 2026 | €3,97 | +1,02% | €3,97 | €3,97 | €3,94 | N/A |
| 13 may. 2026 | €3,93 | +0,77% | €4,12 | €4,12 | €3,93 | 6,9K |
| 12 may. 2026 | €3,90 | +2,09% | €3,89 | €3,90 | €3,84 | 1,1K |
| 11 may. 2026 | €3,82 | +2,41% | €3,85 | €3,85 | €3,82 | 1,1K |
| 8 may. 2026 | €3,73 | +1,08% | €3,73 | €3,73 | €3,73 | 1,1K |
| 7 may. 2026 | €3,69 | -1,34% | €3,82 | €3,82 | €3,69 | 1,1K |
| 6 may. 2026 | €3,74 | +16,15% | €3,33 | €3,74 | €3,33 | 350 |
| 5 may. 2026 | €3,22 | +0,62% | €3,22 | €3,22 | €3,22 | N/A |
| 4 may. 2026 | €3,20 | -3,03% | €3,24 | €3,24 | €3,20 | 2,5K |
| 30 abr. 2026 | €3,30 | -1,79% | €3,34 | €3,34 | €3,30 | 2,5K |
| 29 abr. 2026 | €3,36 | -0,88% | €3,43 | €3,43 | €3,36 | 2,5K |
| 28 abr. 2026 | €3,39 | -0,29% | €3,41 | €3,41 | €3,39 | 2,5K |
| 27 abr. 2026 | €3,40 | -4,23% | €3,45 | €3,45 | €3,40 | 2,5K |
| 24 abr. 2026 | €3,55 | +0,28% | €3,57 | €3,57 | €3,55 | 1,0K |
| 23 abr. 2026 | €3,54 | -1,39% | €3,50 | €3,54 | €3,50 | 1,6K |
| 22 abr. 2026 | €3,59 | +4,36% | €3,52 | €3,59 | €3,52 | 1,6K |
| 21 abr. 2026 | €3,44 | +1,18% | €3,43 | €3,46 | €3,43 | 100 |
| 20 abr. 2026 | €3,40 | -3,68% | €3,38 | €3,40 | €3,38 | 131 |
| 17 abr. 2026 | €3,53 | +0,57% | €3,54 | €3,54 | €3,45 | 128 |
| 16 abr. 2026 | €3,51 | +0,86% | €3,59 | €3,60 | €3,51 | 500 |
| 15 abr. 2026 | €3,48 | +0,58% | €3,37 | €3,49 | €3,37 | 1,9K |
| 14 abr. 2026 | €3,46 | -0,86% | €3,56 | €3,56 | €3,46 | 1,6K |
| 13 abr. 2026 | €3,49 | +2,05% | €3,49 | €3,49 | €3,49 | 1,6K |
| 10 abr. 2026 | €3,42 | -0,29% | €3,42 | €3,42 | €3,42 | 576 |
| 9 abr. 2026 | €3,43 | +1,18% | €3,41 | €3,43 | €3,36 | 575 |
| 8 abr. 2026 | €3,39 | +7,96% | €3,36 | €3,50 | €3,36 | 2,1K |
| 7 abr. 2026 | €3,14 | +6,44% | €3,15 | €3,15 | €3,14 | 23,4K |
| 2 abr. 2026 | €2,95 | -3,59% | €2,95 | €2,95 | €2,95 | 23,4K |
| 1 abr. 2026 | €3,06 | +1,32% | €3,11 | €3,11 | €3,06 | 23,4K |
| 31 mar. 2026 | €3,02 | -0,66% | €3,04 | €3,04 | €3,02 | 1,3K |
| 30 mar. 2026 | €3,04 | +1,33% | €3,06 | €3,06 | €3,04 | 1,3K |
| 27 mar. 2026 | €3,00 | -3,54% | €3,17 | €3,17 | €3,00 | 1,3K |
| 26 mar. 2026 | €3,11 | -5,76% | €3,15 | €3,15 | €3,11 | 1,2K |
| 25 mar. 2026 | €3,30 | +0,92% | €3,26 | €3,30 | €3,26 | 1,7K |
| 24 mar. 2026 | €3,27 | -0,61% | €3,35 | €3,35 | €3,27 | 433 |
| 23 mar. 2026 | €3,29 | -4,36% | €3,24 | €3,29 | €3,24 | 304 |
| 20 mar. 2026 | €3,44 | +1,18% | €3,44 | €3,44 | €3,44 | 303 |
| 19 mar. 2026 | €3,40 | -3,68% | €3,48 | €3,48 | €3,40 | 301 |
| 18 mar. 2026 | €3,53 | -5,36% | €3,69 | €3,69 | €3,53 | 300 |
| 17 mar. 2026 | €3,73 | +1,08% | €3,76 | €3,76 | €3,72 | 1,6K |
| 16 mar. 2026 | €3,69 | +5,73% | €3,61 | €3,69 | €3,61 | 55 |
| 13 mar. 2026 | €3,49 | +3,56% | €3,46 | €3,49 | €3,40 | 1,2K |
| 12 mar. 2026 | €3,37 | +2,12% | €3,38 | €3,40 | €3,37 | 17,0K |
| 11 mar. 2026 | €3,30 | -0,60% | €3,24 | €3,31 | €3,24 | 810 |
| 10 mar. 2026 | €3,32 | +4,08% | €3,25 | €3,32 | €3,25 | 650 |
| 9 mar. 2026 | €3,19 | +1,92% | €3,17 | €3,19 | €3,17 | 100,9K |
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 25 may. 2026 | €6,41 | +14,26% | €6,01 | €7,25 | €5,78 | 78,9K |
| 18 may. 2026 | €5,61 | +44,96% | €3,80 | €5,90 | €3,80 | 174,4K |
| 11 may. 2026 | €3,87 | +3,75% | €3,85 | €4,12 | €3,82 | 9,1K |
| 4 may. 2026 | €3,73 | +13,03% | €3,24 | €3,82 | €3,20 | 5,0K |
| 27 abr. 2026 | €3,30 | -7,04% | €3,45 | €3,45 | €3,30 | 10,0K |
| 20 abr. 2026 | €3,55 | +0,57% | €3,38 | €3,59 | €3,38 | 4,4K |
| 13 abr. 2026 | €3,53 | +3,22% | €3,49 | €3,60 | €3,37 | 5,7K |
| 6 abr. 2026 | €3,42 | +15,93% | €3,15 | €3,50 | €3,14 | 26,7K |
| 30 mar. 2026 | €2,95 | -1,67% | €3,06 | €3,11 | €2,95 | 49,3K |
| 23 mar. 2026 | €3,00 | -12,79% | €3,24 | €3,35 | €3,00 | 5,0K |
| 16 mar. 2026 | €3,44 | -1,43% | €3,61 | €3,76 | €3,40 | 2,6K |
| 9 mar. 2026 | €3,49 | +11,50% | €3,17 | €3,49 | €3,17 | 120,5K |
| 2 mar. 2026 | €3,13 | +13,41% | €3,03 | €3,52 | €3,03 | 117,7K |
| 23 feb. 2026 | €2,76 | +8,66% | €2,50 | €2,85 | €2,42 | 3,2K |
| 16 feb. 2026 | €2,54 | +4,96% | €2,59 | €2,64 | €2,48 | 22,6K |
| 9 feb. 2026 | €2,42 | -10,70% | €2,56 | €2,56 | €2,32 | 94,6K |
| 2 feb. 2026 | €2,71 | -17,13% | €2,88 | €3,07 | €2,43 | 62,9K |
| 26 ene. 2026 | €3,27 | -13,95% | €3,64 | €3,65 | €3,27 | 68,4K |
| 19 ene. 2026 | €3,80 | -14,22% | €3,94 | €3,97 | €3,77 | 53,1K |
| 12 ene. 2026 | €4,43 | +3,50% | €4,33 | €4,66 | €4,17 | 102,2K |
| 5 ene. 2026 | €4,28 | +4,65% | €4,39 | €4,52 | €4,20 | 11,1K |
| 29 dic. 2025 | €4,09 | +13,30% | €3,95 | €4,10 | €3,76 | 3,1K |
| 22 dic. 2025 | €3,61 | -3,48% | €3,87 | €3,97 | €3,61 | 45,3K |
| 15 dic. 2025 | €3,74 | -12,41% | €4,07 | €4,07 | €3,70 | 35,1K |
| 8 dic. 2025 | €4,27 | -5,32% | €4,40 | €4,68 | €4,12 | 814 |
| 1 dic. 2025 | €4,51 | -5,85% | €4,22 | €4,70 | €4,06 | 174,6K |
| 24 nov. 2025 | €4,79 | -0,42% | €4,70 | €4,93 | €4,70 | 435,0K |
| 17 nov. 2025 | €4,81 | -22,04% | €5,87 | €6,08 | €4,75 | 216,7K |
| 10 nov. 2025 | €6,17 | -8,59% | €7,56 | €7,56 | €5,99 | 323,9K |
| 3 nov. 2025 | €6,75 | +23,85% | €5,22 | €6,75 | €4,70 | 2,7K |
| 27 oct. 2025 | €5,45 | -5,22% | €6,09 | €6,10 | €5,36 | 2,1K |
| 20 oct. 2025 | €5,75 | +7,08% | €5,87 | €5,95 | €5,48 | 4,4K |
| 13 oct. 2025 | €5,37 | -30,89% | €6,35 | €6,60 | €5,21 | 16,5K |
| 6 oct. 2025 | €7,77 | +5,86% | €7,48 | €8,10 | €7,24 | 5,7K |
| 29 sept. 2025 | €7,34 | +9,23% | €6,90 | €7,34 | €6,45 | 7,3K |
| 22 sept. 2025 | €6,72 | -15,37% | €7,14 | €7,80 | €6,72 | 5,0K |
| 15 sept. 2025 | €7,94 | +14,74% | €6,84 | €8,18 | €6,53 | 4,4K |
| 8 sept. 2025 | €6,92 | +14,19% | €6,25 | €6,92 | €6,25 | 4,0K |
| 1 sept. 2025 | €6,06 | -2,88% | €5,89 | €6,23 | €5,89 | 3,8K |
| 25 ago. 2025 | €6,24 | -4,00% | €6,43 | €6,45 | €6,09 | 4,7K |
| 18 ago. 2025 | €6,50 | -3,42% | €6,46 | €6,50 | €6,08 | 4,9K |
| 11 ago. 2025 | €6,73 | -1,75% | €7,07 | €7,49 | €6,62 | 7,5K |
| 4 ago. 2025 | €6,85 | +8,21% | €6,35 | €6,85 | €6,18 | 5,9K |
| 28 jul. 2025 | €6,33 | -8,26% | €7,48 | €7,54 | €6,22 | 12,2K |
| 21 jul. 2025 | €6,90 | -4,70% | €7,68 | €7,79 | €6,65 | 13,2K |
| 14 jul. 2025 | €7,24 | +10,37% | €6,64 | €7,62 | €6,24 | 45,2K |
| 7 jul. 2025 | €6,56 | +22,85% | €5,40 | €6,61 | €5,33 | 11,5K |
| 30 jun. 2025 | €5,34 | -0,93% | €5,25 | €5,81 | €5,19 | 10,5K |
| 23 jun. 2025 | €5,39 | -1,28% | €4,92 | €5,53 | €4,92 | 5,0K |
| 16 jun. 2025 | €5,46 | -13,74% | €5,86 | €5,96 | €5,42 | 8,3K |
| 9 jun. 2025 | €6,33 | +0,96% | €6,15 | €6,95 | €6,15 | 9,5K |
| 2 jun. 2025 | €6,27 | -17,50% | €6,30 | €6,69 | €6,17 | 13,6K |
| 26 may. 2025 | €7,60 | -1,04% | €7,34 | €7,60 | €7,20 | 5,2K |
| 19 may. 2025 | €7,68 | +0,79% | €7,05 | €8,08 | €6,87 | 31,2K |
| 12 may. 2025 | €7,62 | +0,93% | €8,72 | €8,72 | €7,39 | 41,1K |
| 5 may. 2025 | €7,55 | +12,69% | €6,19 | €7,55 | €5,92 | 2,2K |
| 28 abr. 2025 | €6,70 | -1,03% | €6,58 | €6,73 | €6,33 | 5,6K |
| 21 abr. 2025 | €6,77 | +13,97% | €6,58 | €6,77 | €6,26 | 1,8K |
| 14 abr. 2025 | €5,94 | +9,39% | €5,39 | €5,94 | €5,23 | 1,7K |
| 7 abr. 2025 | €5,43 | -21,30% | €5,47 | €5,75 | €5,08 | 4,9K |
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 1 may. 2026 | €6,41 | +94,24% | €3,24 | €7,25 | €3,20 | 267,4K |
| 1 abr. 2026 | €3,30 | +9,27% | €3,11 | €3,60 | €2,95 | 93,5K |
| 1 mar. 2026 | €3,02 | +9,42% | €3,03 | €3,76 | €3,00 | 248,3K |
| 1 feb. 2026 | €2,76 | -15,60% | €2,88 | €3,07 | €2,32 | 183,3K |
| 1 ene. 2026 | €3,27 | -13,49% | €4,09 | €4,66 | €3,27 | 235,0K |
| 1 dic. 2025 | €3,78 | -21,09% | €4,22 | €4,70 | €3,61 | 258,7K |
| 1 nov. 2025 | €4,79 | -12,11% | €5,22 | €7,56 | €4,70 | 978,4K |
| 1 oct. 2025 | €5,45 | -15,77% | €6,61 | €8,10 | €5,21 | 32,8K |
| 1 sept. 2025 | €6,47 | +3,69% | €5,89 | €8,18 | €5,89 | 20,5K |
| 1 ago. 2025 | €6,24 | -7,00% | €6,38 | €7,49 | €6,08 | 28,4K |
| 1 jul. 2025 | €6,71 | +24,49% | €5,25 | €7,79 | €5,19 | 87,2K |
| 1 jun. 2025 | €5,39 | -29,08% | €6,30 | €6,95 | €4,92 | 36,3K |
| 1 may. 2025 | €7,60 | +20,06% | €6,59 | €8,72 | €5,92 | 80,4K |
| 1 abr. 2025 | €6,33 | -11,59% | €7,02 | €7,60 | €5,08 | 18,5K |
| 1 mar. 2025 | €7,16 | -16,65% | €9,25 | €9,31 | €6,48 | 31,1K |
| 1 feb. 2025 | €8,59 | -36,51% | €9,75 | €10,31 | €7,94 | 116,1K |
| 1 ene. 2025 | €13,53 | -5,91% | €15,59 | €17,71 | €12,43 | 68,8K |
| 1 dic. 2024 | €14,38 | 0,00% | €22,69 | €22,69 | €13,70 | 31,1K |
| Fecha | Cierre | Cambio % | Dividends | Total Return % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|---|
| 2026 | €6,41 | +69,58% | - | +69,58% | €4,09 | €7,25 | €2,32 | 1,0M |
| 2025 | €3,78 | -73,71% | - | -73,71% | €15,59 | €17,71 | €3,61 | 1,8M |
| 2024 | €14,38 | 0,00% | - | 0,00% | €22,69 | €22,69 | €13,70 | 31,1K |
Cómo se Comportó 21Shares NEAR Frente al Mercado
Stock (...):
Cargando...
Market (...):
Cargando...
21Shares NEAR Peer Performance Comparison
| Company | Market Cap | 1W | 1M | 3M | 6M | YTD | 1A | 3A | 5A | 10A | 15A | 20A |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
21Shares NEAR
NEAR.EUR
|
N/D Micro-cap | 20,00 % | 141,88 % | 119,89 % | 70,86 % | 89,24 % | -15,66 % | -71,01 % | -71,01 % | -71,01 % | -71,01 % | -71,01 % |
|
BNP Paribas S.A
21YVB
|
N/D Micro-cap | 2,00 % | 3,18 % | 11,20 % | 21,38 % | 50,40 % | 35,29 % | 63,01 % | 63,01 % | 63,01 % | 63,01 % | 63,01 % |
|
29W5S.PA
29W5S
|
N/D Micro-cap | 3,06 % | -5,82 % | -7,65 % | -1,10 % | -8,59 % | -2,29 % | 7,72 % | 7,72 % | 7,72 % | 7,72 % | 7,72 % |
|
BNP Paribas Warrant
5966B
|
N/D Micro-cap | 2,16 % | 3,48 % | 12,09 % | 23,15 % | 55,70 % | 38,29 % | 68,81 % | 68,81 % | 68,81 % | 68,81 % | 68,81 % |
|
Societe Generale
33G8S
|
N/D Micro-cap | -3,85 % | -21,26 % | -30,07 % | -52,61 % | -44,44 % | -45,05 % | -69,60 % | -69,60 % | -69,60 % | -69,60 % | -69,60 % |
|
CoinShares Physical
XRPL
|
N/D Micro-cap | -8,04 % | -11,70 % | -11,32 % | -55,36 % | -55,36 % | -52,08 % | -52,08 % | -52,08 % | -52,08 % | -52,08 % | -52,08 % |
Calcule sus Rendimientos de Inversión en 21Shares NEAR
Análisis de Rendimiento de Inversión a Largo Plazo
21Shares NEAR stock price in Dec 2024 was €22,11, A €1.000,00 lump sum investment in 21Shares NEAR made 1 years ago would be worth approximately €350,07 today, representing a negative return of -64,99 %. This translates to an annualized return (CAGR) of -50,32 %.
Escenario de Inversión en 1 Año 6 Meses (Dec 2024 - Jun 2026)
Inversión Inicial
€1.000,00
Valor Actual
€350,07
Rendimiento Anual (TCAC)
-50,32 %
Acciones Posedas
Desglose de Inversión
Comparación de Valor
Descargo de responsabilidad: Esta calculadora es solo para fines informativos y no considera impuestos, comisiones u otros costos asociados con la inversión. El rendimiento pasado no garantiza resultados futuros.
Preguntas Frecuentes
- ¿Cómo se ha comportado la acción de 21Shares NEAR (NEAR.EUR) durante los últimos 12 meses?
Durante los últimos 12 meses, 21Shares NEAR ha entregado un rendimiento total de -15,7%.
- Máximo de 52 semanas alcanzó 8,18 EUR el N/A.
- Mínimo de 52 semanas tocó 2,32 EUR el N/A.
- Precio Actual cotizando a 7,74 EUR al June 4, 2026.
- ¿Cuál es el rendimiento total de la acción de 21Shares NEAR (NEAR.EUR) durante los últimos 5 años?
Durante los últimos 5 años, invertir 10 000,00 EUR en 21Shares NEAR (near.eur) habría crecido a aproximadamente 2 899,00 EUR al June 4, 2026, representando un rendimiento total de -71,0%.
Esto representa una tasa de crecimiento anual compuesto (TCAC) de -21,9% durante el período de 5 años.
- ¿Cómo se compara el rendimiento anualizado de 10 años de la acción de 21Shares NEAR con el sector el sector?
21Shares NEAR (near.eur) ha entregado un rendimiento anualizado de -11,6% durante los últimos 10 años.
Para ilustrar: 10 000,00 EUR invertido en 21Shares NEAR habría crecido a 2 899,00 EUR durante este período de 10 años.
Este rendimiento debe compararse con otras empresas del sector el sector para entender el rendimiento relativo.
- ¿Cuál fue el mejor año histórico de 21Shares NEAR?
21Shares NEAR (near.eur) ha logrado su rendimiento más fuerte durante el período 12 meses, entregando un rendimiento total de -15,7%.
- ¿Cuál es el período más largo de crecimiento anual consecutivo que 21Shares NEAR ha logrado históricamente?
21Shares NEAR (near.eur) muestra el siguiente rendimiento en diferentes períodos de tiempo:
Rendimientos negativos: 12 months (-15,7%), 3 years (-71,0%), 5 years (-71,0%), 10 years (-71,0%)
Esto representa rendimiento mixto en la entrega de rendimientos positivos en diferentes horizontes temporales.
Para más preguntas comunes sobre nuestros datos, por favor visite nuestra página Acerca de los Datos.
Los datos se proporcionan solo con fines informativos. Devyara no garantiza la precisión de los datos mostrados.