RGO Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
28 Mar 2024 | 0.22 | 0.00 | 0.00% | 0.22 | 0.22 | 0.22 | 0.00 |
27 Mar 2024 | 0.22 | 0.00 | 0.00% | 0.22 | 0.22 | 0.22 | 0.00 |
26 Mar 2024 | 0.22 | 0.00 | 0.00% | 0.22 | 0.22 | 0.22 | 0.00 |
25 Mar 2024 | 0.22 | 0.00 | 0.00% | 0.22 | 0.22 | 0.22 | 0.00 |
22 Mar 2024 | 0.22 | 0.00 | 0.00% | 0.22 | 0.22 | 0.22 | 0.00 |
21 Mar 2024 | 0.22 | 0.00 | 0.00% | 0.22 | 0.22 | 0.22 | 0.00 |
20 Mar 2024 | 0.22 | 0.00 | 0.00% | 0.22 | 0.22 | 0.22 | 2,400 |
19 Mar 2024 | 0.22 | -0.005 | -2.22% | 0.225 | 0.225 | 0.22 | 8,536 |
18 Mar 2024 | 0.225 | 0.00 | 0.00% | 0.225 | 0.225 | 0.225 | 68,269 |
15 Mar 2024 | 0.225 | 0.00 | 0.00% | 0.225 | 0.225 | 0.225 | 318,238 |
14 Mar 2024 | 0.225 | 0.00 | 0.00% | 0.225 | 0.225 | 0.225 | 21,097 |
13 Mar 2024 | 0.225 | 0.00 | 0.00% | 0.225 | 0.225 | 0.225 | 4,043 |
12 Mar 2024 | 0.225 | -0.02 | -8.16% | 0.245 | 0.245 | 0.225 | 128,694 |
11 Mar 2024 | 0.245 | 0.00 | 0.00% | 0.245 | 0.245 | 0.245 | 69,849 |
08 Mar 2024 | 0.245 | 0.00 | 0.00% | 0.245 | 0.245 | 0.245 | 625,000 |
07 Mar 2024 | 0.245 | 0.00 | 0.00% | 0.245 | 0.245 | 0.245 | 0.00 |
06 Mar 2024 | 0.245 | 0.00 | 0.00% | 0.245 | 0.245 | 0.245 | 5,735,304 |
05 Mar 2024 | 0.245 | 0.00 | 0.00% | 0.245 | 0.245 | 0.245 | 923 |
04 Mar 2024 | 0.245 | 0.00 | 0.00% | 0.245 | 0.245 | 0.245 | 78,435 |
01 Mar 2024 | 0.245 | 0.00 | 0.00% | 0.245 | 0.245 | 0.245 | 0.00 |
29 Feb 2024 | 0.245 | 0.00 | 0.00% | 0.245 | 0.245 | 0.245 | 705,492 |
28 Feb 2024 | 0.245 | 0.00 | 0.00% | 0.245 | 0.245 | 0.245 | 1,779,566 |
27 Feb 2024 | 0.245 | 0.005 | 2.08% | 0.24 | 0.245 | 0.24 | 5,103,017 |
26 Feb 2024 | 0.24 | 0.015 | 6.67% | 0.225 | 0.24 | 0.225 | 292,273 |
23 Feb 2024 | 0.225 | 0.00 | 0.00% | 0.225 | 0.225 | 0.225 | 5,850,000 |
22 Feb 2024 | 0.225 | 0.00 | 0.00% | 0.225 | 0.225 | 0.225 | 265,296 |
21 Feb 2024 | 0.225 | -0.03 | -11.76% | 0.255 | 0.255 | 0.225 | 3,133,499 |
20 Feb 2024 | 0.255 | -0.005 | -1.92% | 0.26 | 0.26 | 0.255 | 338,601 |
19 Feb 2024 | 0.26 | 0.00 | 0.00% | 0.26 | 0.26 | 0.26 | 3,685,883 |
16 Feb 2024 | 0.26 | 0.00 | 0.00% | 0.26 | 0.26 | 0.26 | 485 |
15 Feb 2024 | 0.26 | 0.00 | 0.00% | 0.26 | 0.26 | 0.26 | 181,589 |
14 Feb 2024 | 0.26 | 0.00 | 0.00% | 0.26 | 0.26 | 0.26 | 195,465 |
13 Feb 2024 | 0.26 | -0.025 | -8.77% | 0.285 | 0.285 | 0.26 | 894,920 |
12 Feb 2024 | 0.285 | 0.00 | 0.00% | 0.285 | 0.285 | 0.285 | 0.00 |
09 Feb 2024 | 0.285 | 0.00 | 0.00% | 0.285 | 0.285 | 0.285 | 0.00 |
08 Feb 2024 | 0.285 | -0.02 | -6.56% | 0.305 | 0.305 | 0.285 | 1,821,404 |
07 Feb 2024 | 0.305 | -0.05 | -14.08% | 0.355 | 0.355 | 0.305 | 9,160,787 |
06 Feb 2024 | 0.355 | 0.00 | 0.00% | 0.355 | 0.355 | 0.355 | 72,150 |
05 Feb 2024 | 0.355 | 0.00 | 0.00% | 0.355 | 0.355 | 0.355 | 84,000 |
02 Feb 2024 | 0.355 | 0.00 | 0.00% | 0.355 | 0.355 | 0.355 | 100,000 |
01 Feb 2024 | 0.355 | -0.015 | -4.05% | 0.37 | 0.37 | 0.355 | 13,000,000 |
31 Ene 2024 | 0.37 | 0.00 | 0.00% | 0.37 | 0.37 | 0.37 | 500,500 |
30 Ene 2024 | 0.37 | -0.005 | -1.33% | 0.38 | 0.38 | 0.37 | 2,000,000 |
29 Ene 2024 | 0.375 | 0.00 | 0.00% | 0.385 | 0.385 | 0.375 | 375,182 |
26 Ene 2024 | 0.375 | 0.00 | 0.00% | 0.385 | 0.385 | 0.375 | 442,282 |
25 Ene 2024 | 0.375 | 0.00 | 0.00% | 0.385 | 0.385 | 0.375 | 0.00 |
24 Ene 2024 | 0.375 | 0.00 | 0.00% | 0.385 | 0.385 | 0.375 | 0.00 |
23 Ene 2024 | 0.375 | -0.01 | -2.60% | 0.385 | 0.385 | 0.375 | 0.00 |
22 Ene 2024 | 0.385 | 0.01 | 2.67% | 0.385 | 0.385 | 0.385 | 0.00 |
19 Ene 2024 | 0.375 | -0.01 | -2.60% | 0.385 | 0.385 | 0.375 | 25,638 |
18 Ene 2024 | 0.385 | 0.00 | 0.00% | 0.395 | 0.395 | 0.385 | 5,600 |
17 Ene 2024 | 0.385 | 0.00 | 0.00% | 0.385 | 0.385 | 0.385 | 6,020 |
16 Ene 2024 | 0.385 | 0.00 | 0.00% | 0.385 | 0.385 | 0.385 | 570,000 |
15 Ene 2024 | 0.385 | 0.00 | 0.00% | 0.395 | 0.395 | 0.385 | 1,000,000 |
12 Ene 2024 | 0.385 | 0.00 | 0.00% | 0.385 | 0.385 | 0.385 | 250,000 |
11 Ene 2024 | 0.385 | 0.00 | 0.00% | 0.395 | 0.395 | 0.385 | 0.00 |
10 Ene 2024 | 0.385 | 0.00 | 0.00% | 0.385 | 0.385 | 0.385 | 205,230 |
09 Ene 2024 | 0.385 | 0.00 | 0.00% | 0.385 | 0.385 | 0.385 | 0.00 |
08 Ene 2024 | 0.385 | 0.00 | 0.00% | 0.385 | 0.385 | 0.385 | 25,388 |
05 Ene 2024 | 0.385 | 0.00 | 0.00% | 0.385 | 0.385 | 0.385 | 303,262 |
04 Ene 2024 | 0.385 | 0.00 | 0.00% | 0.385 | 0.385 | 0.385 | 0.00 |
03 Ene 2024 | 0.385 | 0.00 | 0.00% | 0.385 | 0.385 | 0.385 | 6,671,927 |
02 Ene 2024 | 0.385 | 0.00 | 0.00% | 0.385 | 0.385 | 0.385 | 1,420,600 |