RKN Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
31 May 2024 | 0.54 | 0.00 | 0.00% | 0.54 | 0.54 | 0.54 | 192,118 |
30 May 2024 | 0.54 | 0.005 | 0.93% | 0.54 | 0.54 | 0.54 | 48,397 |
29 May 2024 | 0.535 | 0.00 | 0.00% | 0.54 | 0.54 | 0.53 | 51,329 |
28 May 2024 | 0.535 | 0.015 | 2.88% | 0.53 | 0.535 | 0.53 | 81,866 |
27 May 2024 | 0.52 | -0.01 | -1.89% | 0.52 | 0.52 | 0.52 | 10,851 |
24 May 2024 | 0.53 | 0.015 | 2.91% | 0.515 | 0.53 | 0.515 | 2,783 |
23 May 2024 | 0.515 | 0.00 | 0.00% | 0.515 | 0.52 | 0.515 | 4,701 |
22 May 2024 | 0.515 | -0.02 | -3.74% | 0.525 | 0.535 | 0.515 | 19,577 |
21 May 2024 | 0.535 | 0.00 | 0.00% | 0.535 | 0.535 | 0.535 | 0.00 |
20 May 2024 | 0.535 | 0.005 | 0.94% | 0.535 | 0.535 | 0.535 | 1,871 |
17 May 2024 | 0.53 | 0.005 | 0.95% | 0.525 | 0.53 | 0.525 | 38,364 |
16 May 2024 | 0.525 | -0.01 | -1.87% | 0.53 | 0.53 | 0.525 | 2,231 |
15 May 2024 | 0.535 | 0.005 | 0.94% | 0.53 | 0.535 | 0.53 | 25,686 |
14 May 2024 | 0.53 | -0.005 | -0.93% | 0.54 | 0.54 | 0.53 | 25,467 |
13 May 2024 | 0.535 | -0.01 | -1.83% | 0.54 | 0.54 | 0.535 | 18,089 |
10 May 2024 | 0.545 | 0.005 | 0.93% | 0.535 | 0.545 | 0.535 | 107,285 |
09 May 2024 | 0.54 | -0.005 | -0.92% | 0.535 | 0.54 | 0.535 | 23,455 |
08 May 2024 | 0.545 | 0.01 | 1.87% | 0.545 | 0.545 | 0.545 | 44 |
07 May 2024 | 0.535 | 0.00 | 0.00% | 0.535 | 0.535 | 0.535 | 1,233 |
06 May 2024 | 0.535 | -0.0075 | -1.38% | 0.54 | 0.54 | 0.53 | 13,790 |
03 May 2024 | 0.5425 | 0.0075 | 1.40% | 0.54 | 0.545 | 0.54 | 14,329 |
02 May 2024 | 0.535 | 0.00 | 0.00% | 0.55 | 0.55 | 0.535 | 30,068 |
01 May 2024 | 0.535 | -0.015 | -2.73% | 0.54 | 0.54 | 0.53 | 27,758 |
30 Abr 2024 | 0.55 | 0.00 | 0.00% | 0.55 | 0.55 | 0.55 | 0.00 |
29 Abr 2024 | 0.55 | 0.005 | 0.92% | 0.55 | 0.55 | 0.54 | 9,550 |
26 Abr 2024 | 0.545 | 0.01 | 1.87% | 0.54 | 0.545 | 0.54 | 46,163 |
24 Abr 2024 | 0.535 | 0.015 | 2.88% | 0.525 | 0.535 | 0.525 | 20,016 |
23 Abr 2024 | 0.52 | -0.015 | -2.80% | 0.54 | 0.54 | 0.52 | 3,156 |
22 Abr 2024 | 0.535 | 0.005 | 0.94% | 0.53 | 0.535 | 0.53 | 28,060 |
19 Abr 2024 | 0.53 | 0.00 | 0.00% | 0.53 | 0.53 | 0.53 | 0.00 |
18 Abr 2024 | 0.53 | -0.01 | -1.85% | 0.545 | 0.545 | 0.53 | 10,238 |
17 Abr 2024 | 0.54 | 0.00 | 0.00% | 0.54 | 0.54 | 0.54 | 0.00 |
16 Abr 2024 | 0.54 | -0.005 | -0.92% | 0.55 | 0.55 | 0.54 | 9,090 |
15 Abr 2024 | 0.545 | -0.01 | -1.80% | 0.55 | 0.55 | 0.545 | 10,008 |
12 Abr 2024 | 0.555 | 0.01 | 1.83% | 0.555 | 0.555 | 0.555 | 15,724 |
11 Abr 2024 | 0.545 | 0.00 | 0.00% | 0.545 | 0.545 | 0.545 | 900 |
10 Abr 2024 | 0.545 | -0.005 | -0.91% | 0.56 | 0.56 | 0.545 | 26,412 |
09 Abr 2024 | 0.55 | -0.01 | -1.79% | 0.555 | 0.56 | 0.55 | 502,425 |
08 Abr 2024 | 0.56 | 0.00 | 0.00% | 0.56 | 0.56 | 0.56 | 4,464 |
05 Abr 2024 | 0.56 | 0.00 | 0.00% | 0.56 | 0.56 | 0.56 | 9 |
04 Abr 2024 | 0.56 | 0.015 | 2.75% | 0.56 | 0.56 | 0.56 | 15,787 |
03 Abr 2024 | 0.545 | 0.0025 | 0.46% | 0.56 | 0.56 | 0.545 | 96,242 |
02 Abr 2024 | 0.5425 | 0.0025 | 0.46% | 0.545 | 0.545 | 0.54 | 2,028 |
28 Mar 2024 | 0.54 | -0.01 | -1.82% | 0.545 | 0.545 | 0.54 | 19,354 |
27 Mar 2024 | 0.55 | 0.005 | 0.92% | 0.55 | 0.55 | 0.55 | 6 |
26 Mar 2024 | 0.545 | -0.01 | -1.80% | 0.555 | 0.555 | 0.545 | 63,617 |
25 Mar 2024 | 0.555 | -0.005 | -0.89% | 0.56 | 0.565 | 0.555 | 26,480 |
22 Mar 2024 | 0.56 | 0.00 | 0.00% | 0.56 | 0.565 | 0.56 | 12,074 |
21 Mar 2024 | 0.56 | 0.00 | 0.00% | 0.56 | 0.56 | 0.56 | 15,808 |
20 Mar 2024 | 0.56 | 0.01 | 1.82% | 0.56 | 0.57 | 0.55 | 1,947,231 |
19 Mar 2024 | 0.55 | 0.00 | 0.00% | 0.55 | 0.55 | 0.55 | 0.00 |
18 Mar 2024 | 0.55 | -0.01 | -1.79% | 0.565 | 0.565 | 0.545 | 72,335 |
15 Mar 2024 | 0.56 | -0.01 | -1.75% | 0.57 | 0.58 | 0.56 | 91,670 |
14 Mar 2024 | 0.57 | 0.00 | 0.00% | 0.57 | 0.57 | 0.57 | 14,852 |
13 Mar 2024 | 0.57 | 0.00 | 0.00% | 0.57 | 0.57 | 0.57 | 0.00 |
12 Mar 2024 | 0.57 | 0.015 | 2.70% | 0.57 | 0.57 | 0.57 | 1,500 |
11 Mar 2024 | 0.555 | -0.005 | -0.89% | 0.565 | 0.57 | 0.555 | 18,680 |
07 Mar 2024 | 0.56 | 0.005 | 0.90% | 0.565 | 0.565 | 0.56 | 11,783 |
06 Mar 2024 | 0.555 | -0.005 | -0.89% | 0.55 | 0.56 | 0.55 | 103,928 |
05 Mar 2024 | 0.56 | 0.01 | 1.82% | 0.56 | 0.56 | 0.56 | 800 |
04 Mar 2024 | 0.55 | 0.00 | 0.00% | 0.555 | 0.555 | 0.55 | 352,543 |
03 Mar 2024 | 0.55 | -0.005 | -0.90% | 0.555 | 0.555 | 0.55 | 102,263 |