RSH Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
14 Jun 2024 | 0.027 | 0.00 | 0.00% | 0.027 | 0.027 | 0.027 | 1,085,323 |
13 Jun 2024 | 0.027 | 0.00 | 0.00% | 0.027 | 0.027 | 0.027 | 307,182 |
12 Jun 2024 | 0.027 | -0.001 | -3.57% | 0.028 | 0.028 | 0.027 | 390,762 |
11 Jun 2024 | 0.028 | -0.002 | -6.67% | 0.028 | 0.028 | 0.027 | 1,046,006 |
07 Jun 2024 | 0.03 | 0.002 | 7.14% | 0.028 | 0.03 | 0.028 | 836,984 |
06 Jun 2024 | 0.028 | 0.001 | 3.70% | 0.028 | 0.029 | 0.028 | 136,882 |
05 Jun 2024 | 0.027 | -0.002 | -6.90% | 0.027 | 0.027 | 0.027 | 230,682 |
04 Jun 2024 | 0.029 | 0.002 | 7.41% | 0.027 | 0.029 | 0.027 | 287,000 |
03 Jun 2024 | 0.027 | -0.001 | -3.57% | 0.027 | 0.027 | 0.027 | 8,674 |
31 May 2024 | 0.028 | 0.00 | 0.00% | 0.03 | 0.03 | 0.027 | 82,795 |
30 May 2024 | 0.028 | 0.00 | 0.00% | 0.028 | 0.028 | 0.028 | 0.00 |
29 May 2024 | 0.028 | 0.00 | 0.00% | 0.029 | 0.029 | 0.026 | 508,287 |
28 May 2024 | 0.028 | 0.00 | 0.00% | 0.028 | 0.028 | 0.026 | 1,841,230 |
27 May 2024 | 0.028 | -0.002 | -6.67% | 0.029 | 0.029 | 0.028 | 85,683 |
24 May 2024 | 0.03 | 0.00 | 0.00% | 0.029 | 0.03 | 0.029 | 117,333 |
23 May 2024 | 0.03 | 0.00 | 0.00% | 0.03 | 0.03 | 0.03 | 308,216 |
22 May 2024 | 0.03 | -0.002 | -6.25% | 0.031 | 0.031 | 0.03 | 81,513 |
21 May 2024 | 0.032 | 0.002 | 6.67% | 0.032 | 0.032 | 0.031 | 696,515 |
20 May 2024 | 0.03 | -0.007 | -18.92% | 0.037 | 0.037 | 0.03 | 361,403 |
17 May 2024 | 0.037 | 0.003 | 8.82% | 0.034 | 0.037 | 0.033 | 961,143 |
16 May 2024 | 0.034 | 0.003 | 9.68% | 0.029 | 0.034 | 0.026 | 1,397,854 |
15 May 2024 | 0.031 | 0.002 | 6.90% | 0.029 | 0.031 | 0.029 | 41,077 |
14 May 2024 | 0.029 | 0.001 | 3.57% | 0.033 | 0.033 | 0.029 | 384,274 |
13 May 2024 | 0.028 | -0.003 | -9.68% | 0.03 | 0.03 | 0.028 | 1,254,501 |
10 May 2024 | 0.031 | 0.00 | 0.00% | 0.033 | 0.033 | 0.031 | 60,000 |
09 May 2024 | 0.031 | 0.001 | 3.33% | 0.032 | 0.032 | 0.031 | 184,465 |
08 May 2024 | 0.03 | -0.001 | -3.23% | 0.031 | 0.031 | 0.03 | 431,321 |
07 May 2024 | 0.031 | -0.001 | -3.13% | 0.032 | 0.032 | 0.031 | 234,041 |
06 May 2024 | 0.032 | 0.00 | 0.00% | 0.032 | 0.032 | 0.032 | 153,321 |
03 May 2024 | 0.032 | 0.003 | 10.34% | 0.03 | 0.032 | 0.03 | 1,184,237 |
02 May 2024 | 0.029 | -0.002 | -6.45% | 0.03 | 0.03 | 0.029 | 781,110 |
01 May 2024 | 0.031 | -0.001 | -3.13% | 0.031 | 0.031 | 0.031 | 773,159 |
30 Abr 2024 | 0.032 | -0.003 | -8.57% | 0.035 | 0.036 | 0.032 | 913,581 |
29 Abr 2024 | 0.035 | 0.001 | 2.94% | 0.034 | 0.035 | 0.033 | 426,391 |
26 Abr 2024 | 0.034 | 0.001 | 3.03% | 0.033 | 0.035 | 0.033 | 213,903 |
24 Abr 2024 | 0.033 | -0.002 | -5.71% | 0.033 | 0.0335 | 0.032 | 766,913 |
23 Abr 2024 | 0.035 | 0.00 | 0.00% | 0.035 | 0.035 | 0.035 | 368,421 |
22 Abr 2024 | 0.035 | 0.003 | 9.38% | 0.033 | 0.035 | 0.033 | 141,534 |
19 Abr 2024 | 0.032 | -0.001 | -3.03% | 0.033 | 0.034 | 0.032 | 318,775 |
18 Abr 2024 | 0.033 | 0.00 | 0.00% | 0.033 | 0.033 | 0.033 | 15,625 |
17 Abr 2024 | 0.033 | -0.003 | -8.33% | 0.034 | 0.034 | 0.033 | 110,534 |
16 Abr 2024 | 0.036 | 0.004 | 12.50% | 0.033 | 0.037 | 0.033 | 1,234,878 |
15 Abr 2024 | 0.032 | -0.002 | -5.88% | 0.032 | 0.032 | 0.032 | 140,000 |
12 Abr 2024 | 0.034 | 0.001 | 3.03% | 0.034 | 0.034 | 0.034 | 52,024 |
11 Abr 2024 | 0.033 | 0.001 | 3.13% | 0.032 | 0.034 | 0.032 | 187,584 |
10 Abr 2024 | 0.032 | -0.002 | -5.88% | 0.033 | 0.033 | 0.032 | 1,381,326 |
09 Abr 2024 | 0.034 | 0.00 | 0.00% | 0.034 | 0.034 | 0.033 | 51,771 |
08 Abr 2024 | 0.034 | 0.001 | 3.03% | 0.032 | 0.034 | 0.032 | 358,075 |
05 Abr 2024 | 0.033 | 0.001 | 3.13% | 0.033 | 0.033 | 0.033 | 303,030 |
04 Abr 2024 | 0.032 | 0.003 | 10.34% | 0.03 | 0.033 | 0.028 | 3,928,656 |
03 Abr 2024 | 0.029 | 0.001 | 3.57% | 0.028 | 0.03 | 0.028 | 612,012 |
02 Abr 2024 | 0.028 | 0.00 | 0.00% | 0.028 | 0.028 | 0.028 | 0.00 |
28 Mar 2024 | 0.028 | -0.002 | -6.67% | 0.029 | 0.029 | 0.028 | 464,048 |
27 Mar 2024 | 0.03 | 0.00 | 0.00% | 0.03 | 0.03 | 0.03 | 0.00 |
26 Mar 2024 | 0.03 | 0.00 | 0.00% | 0.03 | 0.03 | 0.03 | 631,600 |
25 Mar 2024 | 0.03 | 0.00 | 0.00% | 0.028 | 0.03 | 0.028 | 755,573 |
22 Mar 2024 | 0.03 | 0.00 | 0.00% | 0.03 | 0.03 | 0.03 | 20,000 |
21 Mar 2024 | 0.03 | 0.001 | 3.45% | 0.029 | 0.03 | 0.028 | 656,305 |
20 Mar 2024 | 0.029 | -0.001 | -3.33% | 0.029 | 0.029 | 0.029 | 229,600 |
19 Mar 2024 | 0.03 | 0.001 | 3.45% | 0.029 | 0.031 | 0.029 | 1,017,523 |
18 Mar 2024 | 0.029 | -0.001 | -3.33% | 0.03 | 0.03 | 0.029 | 1,058,152 |
15 Mar 2024 | 0.03 | 0.00 | 0.00% | 0.029 | 0.03 | 0.029 | 600,272 |