RRR Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
31 May 2024 | 0.077 | 0.002 | 2.67% | 0.079 | 0.079 | 0.077 | 13,694 |
30 May 2024 | 0.075 | 0.00 | 0.00% | 0.075 | 0.075 | 0.075 | 0.00 |
29 May 2024 | 0.075 | -0.002 | -2.60% | 0.077 | 0.077 | 0.075 | 116,950 |
28 May 2024 | 0.077 | 0.00 | 0.00% | 0.077 | 0.077 | 0.077 | 150,000 |
27 May 2024 | 0.077 | 0.00 | 0.00% | 0.077 | 0.077 | 0.077 | 20,000 |
24 May 2024 | 0.077 | -0.008 | -9.41% | 0.086 | 0.086 | 0.077 | 128,842 |
23 May 2024 | 0.085 | 0.00 | 0.00% | 0.085 | 0.085 | 0.085 | 0.00 |
22 May 2024 | 0.085 | -0.002 | -2.30% | 0.084 | 0.085 | 0.083 | 218,289 |
21 May 2024 | 0.087 | -0.004 | -4.40% | 0.088 | 0.09 | 0.087 | 153,270 |
20 May 2024 | 0.091 | -0.001 | -1.09% | 0.093 | 0.093 | 0.091 | 140,000 |
17 May 2024 | 0.092 | 0.014 | 17.95% | 0.082 | 0.093 | 0.082 | 817,967 |
16 May 2024 | 0.078 | 0.003 | 4.00% | 0.075 | 0.078 | 0.075 | 164,882 |
15 May 2024 | 0.075 | 0.006 | 8.70% | 0.066 | 0.075 | 0.066 | 327,935 |
14 May 2024 | 0.069 | -0.001 | -1.43% | 0.072 | 0.072 | 0.069 | 573,512 |
13 May 2024 | 0.07 | -0.005 | -6.67% | 0.071 | 0.072 | 0.07 | 254,841 |
10 May 2024 | 0.075 | -0.001 | -1.32% | 0.08 | 0.08 | 0.075 | 118,995 |
09 May 2024 | 0.076 | -0.006 | -7.32% | 0.076 | 0.076 | 0.076 | 8,600 |
08 May 2024 | 0.082 | 0.002 | 2.50% | 0.082 | 0.082 | 0.082 | 2,963 |
07 May 2024 | 0.08 | -0.004 | -4.76% | 0.08 | 0.085 | 0.079 | 423,377 |
06 May 2024 | 0.084 | 0.004 | 5.00% | 0.081 | 0.085 | 0.075 | 497,409 |
03 May 2024 | 0.08 | -0.016 | -16.67% | 0.097 | 0.097 | 0.078 | 979,267 |
02 May 2024 | 0.096 | 0.016 | 20.00% | 0.086 | 0.099 | 0.085 | 622,455 |
01 May 2024 | 0.08 | 0.011 | 15.94% | 0.071 | 0.08 | 0.071 | 227,857 |
30 Abr 2024 | 0.069 | 0.004 | 6.15% | 0.069 | 0.069 | 0.069 | 76,000 |
29 Abr 2024 | 0.065 | 0.005 | 8.33% | 0.061 | 0.065 | 0.061 | 1,025,000 |
26 Abr 2024 | 0.06 | 0.004 | 7.14% | 0.059 | 0.061 | 0.059 | 343,281 |
24 Abr 2024 | 0.056 | 0.003 | 5.66% | 0.053 | 0.06 | 0.05 | 587,678 |
23 Abr 2024 | 0.053 | 0.00 | 0.00% | 0.055 | 0.055 | 0.053 | 184,741 |
22 Abr 2024 | 0.053 | 0.00 | 0.00% | 0.053 | 0.053 | 0.053 | 0.00 |
19 Abr 2024 | 0.053 | -0.001 | -1.85% | 0.053 | 0.053 | 0.053 | 300,000 |
18 Abr 2024 | 0.054 | 0.001 | 1.89% | 0.054 | 0.054 | 0.054 | 11,111 |
17 Abr 2024 | 0.053 | -0.002 | -3.64% | 0.056 | 0.056 | 0.053 | 529,029 |
16 Abr 2024 | 0.055 | -0.004 | -6.78% | 0.06 | 0.06 | 0.055 | 66,278 |
15 Abr 2024 | 0.059 | -0.001 | -1.67% | 0.06 | 0.06 | 0.059 | 222,325 |
12 Abr 2024 | 0.06 | 0.005 | 9.09% | 0.058 | 0.06 | 0.058 | 258,090 |
11 Abr 2024 | 0.055 | 0.00 | 0.00% | 0.055 | 0.055 | 0.055 | 0.00 |
10 Abr 2024 | 0.055 | 0.00 | 0.00% | 0.055 | 0.055 | 0.055 | 0.00 |
09 Abr 2024 | 0.055 | 0.00 | 0.00% | 0.055 | 0.055 | 0.055 | 0.00 |
08 Abr 2024 | 0.055 | -0.001 | -1.79% | 0.056 | 0.056 | 0.055 | 275,478 |
05 Abr 2024 | 0.056 | -0.002 | -3.45% | 0.058 | 0.058 | 0.056 | 163,964 |
04 Abr 2024 | 0.058 | -0.002 | -3.33% | 0.06 | 0.061 | 0.058 | 234,990 |
03 Abr 2024 | 0.06 | 0.005 | 9.09% | 0.06 | 0.06 | 0.06 | 73,571 |
02 Abr 2024 | 0.055 | 0.00 | 0.00% | 0.056 | 0.056 | 0.055 | 90,751 |
28 Mar 2024 | 0.055 | 0.00 | 0.00% | 0.055 | 0.055 | 0.054 | 778,497 |
27 Mar 2024 | 0.055 | 0.00 | 0.00% | 0.058 | 0.058 | 0.055 | 389,383 |
26 Mar 2024 | 0.055 | -0.003 | -5.17% | 0.056 | 0.056 | 0.055 | 388,510 |
25 Mar 2024 | 0.058 | -0.001 | -1.69% | 0.058 | 0.058 | 0.058 | 344,800 |
22 Mar 2024 | 0.059 | -0.002 | -3.28% | 0.059 | 0.059 | 0.059 | 13,290 |
21 Mar 2024 | 0.061 | 0.001 | 1.67% | 0.06 | 0.061 | 0.06 | 366,536 |
20 Mar 2024 | 0.06 | 0.002 | 3.45% | 0.06 | 0.06 | 0.06 | 344,300 |
19 Mar 2024 | 0.058 | 0.002 | 3.57% | 0.058 | 0.058 | 0.058 | 79,310 |
18 Mar 2024 | 0.056 | -0.004 | -6.67% | 0.058 | 0.058 | 0.056 | 174,567 |
15 Mar 2024 | 0.06 | -0.002 | -3.23% | 0.06 | 0.06 | 0.06 | 299,999 |
14 Mar 2024 | 0.062 | 0.00 | 0.00% | 0.062 | 0.062 | 0.062 | 280,040 |
13 Mar 2024 | 0.062 | 0.001 | 1.64% | 0.058 | 0.062 | 0.058 | 297,916 |
12 Mar 2024 | 0.061 | 0.003 | 5.17% | 0.063 | 0.063 | 0.061 | 807,698 |
11 Mar 2024 | 0.058 | -0.006 | -9.38% | 0.063 | 0.063 | 0.058 | 344,882 |
07 Mar 2024 | 0.064 | -0.01 | -13.51% | 0.068 | 0.068 | 0.064 | 415,950 |
06 Mar 2024 | 0.074 | 0.00 | 0.00% | 0.074 | 0.074 | 0.074 | 0.00 |
05 Mar 2024 | 0.074 | 0.00 | 0.00% | 0.074 | 0.074 | 0.074 | 122,000 |
04 Mar 2024 | 0.074 | 0.00 | 0.00% | 0.074 | 0.075 | 0.074 | 182,647 |
03 Mar 2024 | 0.074 | 0.00 | 0.00% | 0.074 | 0.074 | 0.074 | 15,881 |