Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
R657S Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 26 Jun 2024 | 1.07 | -0.18 | -14.40% | 1.305 | 1.315 | 1.035 | 0 |
| 25 Jun 2024 | 1.25 | -0.01 | -0.79% | 1.245 | 1.315 | 1.205 | 0 |
| 24 Jun 2024 | 1.26 | 0.09 | 7.69% | 1.165 | 1.285 | 1.115 | 0 |
| 21 Jun 2024 | 1.17 | -0.09 | -7.14% | 1.215 | 1.255 | 1.135 | 0 |
| 20 Jun 2024 | 1.26 | 0.17 | 15.60% | 1.105 | 1.26 | 1.105 | 0 |
| 19 Jun 2024 | 1.09 | -0.01 | -0.91% | 1.095 | 1.155 | 1.045 | 0 |
| 18 Jun 2024 | 1.10 | 0.19 | 20.88% | 0.965 | 1.10 | 0.945 | 0 |
| 17 Jun 2024 | 0.91 | -0.15 | -14.15% | 1.055 | 1.145 | 0.885 | 0 |
| 14 Jun 2024 | 1.06 | -0.29 | -21.48% | 1.405 | 1.405 | 1.025 | 0 |
| 13 Jun 2024 | 1.35 | -0.14 | -9.40% | 1.485 | 1.525 | 1.345 | 0 |
| 12 Jun 2024 | 1.49 | 0.15 | 11.19% | 1.375 | 1.525 | 1.315 | 0 |
| 11 Jun 2024 | 1.34 | -0.43 | -24.29% | 1.715 | 1.765 | 1.34 | 0 |
| 10 Jun 2024 | 1.77 | 0.00 | 0.00% | 1.77 | 1.77 | 1.77 | 0 |
| 07 Jun 2024 | 1.77 | -0.08 | -4.32% | 1.84 | 1.88 | 1.725 | 0 |
| 06 Jun 2024 | 1.85 | -0.11 | -5.61% | 1.975 | 2.015 | 1.755 | 0 |
| 05 Jun 2024 | 1.96 | 0.05 | 2.62% | 1.995 | 1.995 | 1.925 | 0 |
| 04 Jun 2024 | 1.91 | -0.05 | -2.55% | 1.925 | 1.975 | 1.885 | 5,000 |
| 03 Jun 2024 | 1.96 | 0.08 | 4.26% | 1.965 | 2.045 | 1.885 | 0 |
| 31 May 2024 | 1.88 | 0.05 | 2.73% | 1.855 | 1.915 | 1.825 | 0 |
| 30 May 2024 | 1.83 | 0.13 | 7.65% | 1.675 | 1.83 | 1.655 | 0 |
| 29 May 2024 | 1.70 | -0.05 | -2.86% | 1.735 | 1.785 | 1.675 | 20,000 |
| 28 May 2024 | 1.75 | -0.02 | -1.13% | 1.785 | 1.845 | 1.745 | 10,000 |
| 27 May 2024 | 1.77 | -0.01 | -0.56% | 1.785 | 1.795 | 1.745 | 0 |
| 24 May 2024 | 1.78 | 0.03 | 1.71% | 1.745 | 1.815 | 1.675 | 0 |
| 23 May 2024 | 1.75 | -0.04 | -2.23% | 1.805 | 1.815 | 1.705 | 0 |
| 22 May 2024 | 1.79 | 0.01 | 0.56% | 1.805 | 1.835 | 1.715 | 0 |
| 21 May 2024 | 1.78 | 0.04 | 2.30% | 1.725 | 1.78 | 1.685 | 0 |
| 20 May 2024 | 1.74 | -0.08 | -4.40% | 1.845 | 1.845 | 1.705 | 0 |
| 17 May 2024 | 1.82 | -0.03 | -1.62% | 1.805 | 1.82 | 1.675 | 0 |
| 16 May 2024 | 1.85 | -0.03 | -1.60% | 1.895 | 1.915 | 1.775 | 0 |
| 15 May 2024 | 1.88 | 0.27 | 16.77% | 1.735 | 1.89 | 1.725 | 0 |
| 14 May 2024 | 1.61 | 0.00 | 0.00% | 1.61 | 1.61 | 1.61 | 0 |
| 13 May 2024 | 1.61 | -0.01 | -0.62% | 1.605 | 1.655 | 1.595 | 0 |
| 10 May 2024 | 1.62 | -0.02 | -1.22% | 1.665 | 1.725 | 1.62 | 0 |
| 09 May 2024 | 1.64 | 0.04 | 2.50% | 1.585 | 1.665 | 1.565 | 0 |
| 08 May 2024 | 1.60 | -0.04 | -2.44% | 1.675 | 1.685 | 1.565 | 0 |
| 07 May 2024 | 1.64 | -0.04 | -2.38% | 1.695 | 1.705 | 1.595 | 0 |
| 06 May 2024 | 1.68 | -0.01 | -0.59% | 1.675 | 1.765 | 1.635 | 0 |
| 03 May 2024 | 1.69 | 0.15 | 9.74% | 1.575 | 1.815 | 1.555 | 0 |
| 02 May 2024 | 1.54 | 0.03 | 1.99% | 1.515 | 1.575 | 1.485 | 0 |
| 30 Abr 2024 | 1.51 | -0.02 | -1.31% | 1.525 | 1.585 | 1.505 | 0 |
| 29 Abr 2024 | 1.53 | -0.04 | -2.55% | 1.535 | 1.565 | 1.465 | 0 |
| 26 Abr 2024 | 1.57 | 0.19 | 13.36% | 1.475 | 1.57 | 1.445 | 0 |
| 25 Abr 2024 | 1.385 | 0.01 | 0.73% | 1.365 | 1.445 | 1.295 | 0 |
| 24 Abr 2024 | 1.375 | -0.05 | -3.17% | 1.435 | 1.435 | 1.335 | 0 |
| 23 Abr 2024 | 1.42 | 0.05 | 3.65% | 1.415 | 1.485 | 1.365 | 0 |
| 22 Abr 2024 | 1.37 | 0.12 | 9.60% | 1.285 | 1.425 | 1.285 | 15,000 |
| 19 Abr 2024 | 1.25 | 0.01 | 0.81% | 1.095 | 1.255 | 1.095 | 0 |
| 18 Abr 2024 | 1.24 | 0.12 | 10.71% | 1.155 | 1.245 | 1.135 | 0 |
| 17 Abr 2024 | 1.12 | 0.16 | 16.67% | 1.155 | 1.285 | 1.12 | 0 |
| 16 Abr 2024 | 0.96 | -0.16 | -14.29% | 0.965 | 1.025 | 0.935 | 0 |
| 15 Abr 2024 | 1.12 | -0.02 | -1.75% | 1.125 | 1.175 | 1.04 | 65,000 |
| 12 Abr 2024 | 1.14 | 0.06 | 5.56% | 1.135 | 1.205 | 1.095 | 0 |
| 11 Abr 2024 | 1.08 | -0.03 | -2.70% | 1.105 | 1.145 | 0.995 | 0 |
| 10 Abr 2024 | 1.11 | -0.10 | -8.26% | 1.275 | 1.295 | 1.035 | 10,000 |
| 09 Abr 2024 | 1.21 | 0.06 | 5.22% | 1.155 | 1.235 | 1.145 | 0 |
| 08 Abr 2024 | 1.15 | 0.17 | 17.35% | 1.035 | 1.185 | 1.005 | 0 |
| 05 Abr 2024 | 0.98 | -0.05 | -4.85% | 0.95 | 1.005 | 0.88 | 0 |
| 04 Abr 2024 | 1.03 | 0.08 | 8.42% | 0.955 | 1.055 | 0.945 | 0 |
| 03 Abr 2024 | 0.95 | -0.15 | -13.64% | 1.075 | 1.105 | 0.925 | 20,000 |
| 02 Abr 2024 | 1.10 | -0.11 | -9.09% | 1.205 | 1.235 | 1.075 | 0 |
