Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
RTOP Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 1.25 | -0.25 | -16.67% | 1.50 | 1.50 | 1.25 | 152,803 |
| 30 May 2024 | 1.50 | 0.00 | 0.00% | 1.50 | 1.50 | 1.50 | 0.00 |
| 29 May 2024 | 1.50 | -0.25 | -14.33% | 1.50 | 1.50 | 1.50 | 89,959 |
| 28 May 2024 | 1.751 | 0.18 | 11.10% | 1.751 | 1.751 | 1.751 | 0.00 |
| 24 May 2024 | 1.576 | 0.33 | 26.08% | 1.576 | 1.576 | 1.576 | 0.00 |
| 23 May 2024 | 1.25 | -0.30 | -19.41% | 1.25 | 1.25 | 1.25 | 59,134 |
| 22 May 2024 | 1.551 | -0.15 | -8.76% | 1.53 | 1.551 | 1.53 | 246,956 |
| 21 May 2024 | 1.70 | 0.40 | 30.67% | 1.31 | 1.70 | 1.268 | 290,000 |
| 20 May 2024 | 1.301 | -0.15 | -10.28% | 1.498 | 1.498 | 1.301 | 263,057 |
| 17 May 2024 | 1.45 | -0.10 | -6.45% | 1.45 | 1.45 | 1.45 | 366,255 |
| 16 May 2024 | 1.55 | -0.72 | -31.82% | 1.50 | 1.55 | 1.50 | 236,588 |
| 15 May 2024 | 2.2735 | 0.00 | -0.07% | 2.2735 | 2.2735 | 2.2735 | 210,598 |
| 14 May 2024 | 2.275 | 0.48 | 26.56% | 1.754 | 2.275 | 1.754 | 115,660 |
| 13 May 2024 | 1.7975 | -0.48 | -20.94% | 1.7975 | 1.7975 | 1.7975 | 0.00 |
| 10 May 2024 | 2.2735 | 0.33 | 16.68% | 1.754 | 2.2735 | 1.754 | 362,514 |
| 09 May 2024 | 1.9485 | -0.17 | -7.98% | 2.00 | 2.00 | 1.80 | 110,075 |
| 08 May 2024 | 2.1175 | -0.17 | -7.53% | 2.235 | 2.315 | 2.1175 | 255,763 |
| 07 May 2024 | 2.29 | -0.65 | -22.18% | 2.65 | 2.65 | 2.29 | 156,287 |
| 03 May 2024 | 2.9425 | -0.06 | -1.83% | 2.70 | 2.9425 | 2.55 | 300,806 |
| 02 May 2024 | 2.9975 | 0.53 | 21.48% | 2.405 | 2.9975 | 2.405 | 239,206 |
| 01 May 2024 | 2.4675 | -0.73 | -22.83% | 2.875 | 3.02 | 2.4675 | 332,250 |
| 30 Abr 2024 | 3.1975 | 0.06 | 2.08% | 2.90 | 3.1975 | 2.90 | 80,981 |
| 29 Abr 2024 | 3.1325 | 0.28 | 9.91% | 2.78 | 3.1325 | 2.78 | 104,955 |
| 26 Abr 2024 | 2.85 | 0.35 | 13.89% | 2.705 | 2.85 | 2.70 | 284,460 |
| 25 Abr 2024 | 2.5025 | 0.01 | 0.30% | 2.5025 | 2.5025 | 2.5025 | 198,630 |
| 24 Abr 2024 | 2.495 | 0.00 | -0.10% | 2.495 | 2.495 | 2.495 | 777 |
| 23 Abr 2024 | 2.4975 | 0.11 | 4.50% | 2.4975 | 2.4975 | 2.4975 | 21,948 |
| 22 Abr 2024 | 2.39 | 0.13 | 5.75% | 2.495 | 2.785 | 2.39 | 334,307 |
| 19 Abr 2024 | 2.26 | 0.38 | 20.53% | 2.495 | 2.495 | 2.20 | 531,454 |
| 18 Abr 2024 | 1.875 | -0.13 | -6.25% | 1.875 | 1.875 | 1.875 | 0.00 |
| 17 Abr 2024 | 2.00 | 0.19 | 10.50% | 2.00 | 2.00 | 2.00 | 275,905 |
| 16 Abr 2024 | 1.81 | -0.94 | -34.12% | 2.00 | 2.00 | 1.81 | 705,483 |
| 15 Abr 2024 | 2.7475 | 0.00 | -0.09% | 2.82 | 2.82 | 2.7475 | 63,510 |
| 12 Abr 2024 | 2.75 | -0.40 | -12.70% | 2.505 | 2.75 | 2.50 | 1,167,988 |
| 11 Abr 2024 | 3.15 | 0.90 | 40.16% | 3.00 | 3.15 | 3.00 | 403,188 |
| 10 Abr 2024 | 2.2475 | -0.51 | -18.35% | 3.295 | 3.30 | 2.2475 | 502,911 |
| 09 Abr 2024 | 2.7525 | 0.50 | 22.33% | 2.505 | 2.785 | 2.495 | 421,391 |
| 08 Abr 2024 | 2.25 | -1.14 | -33.68% | 3.00 | 3.00 | 2.25 | 468,013 |
| 05 Abr 2024 | 3.3925 | -0.11 | -3.07% | 3.785 | 3.785 | 3.3925 | 10 |
| 04 Abr 2024 | 3.50 | 0.25 | 7.78% | 3.79 | 3.79 | 3.50 | 15,193 |
| 03 Abr 2024 | 3.2475 | -0.35 | -9.60% | 3.30 | 3.30 | 3.2475 | 841,848 |
| 02 Abr 2024 | 3.5925 | 0.49 | 15.89% | 3.20 | 3.5925 | 3.10 | 910,133 |
| 28 Mar 2024 | 3.10 | -0.18 | -5.34% | 3.00 | 3.10 | 2.50 | 685,085 |
| 27 Mar 2024 | 3.275 | -0.19 | -5.35% | 3.11 | 3.59 | 3.00 | 1,624,089 |
| 26 Mar 2024 | 3.46 | 0.36 | 11.43% | 3.00 | 3.46 | 3.00 | 168,498 |
| 25 Mar 2024 | 3.105 | -0.25 | -7.31% | 3.02 | 3.105 | 3.02 | 74,361 |
| 22 Mar 2024 | 3.35 | 0.58 | 20.72% | 3.35 | 3.35 | 3.35 | 140,680 |
| 21 Mar 2024 | 2.775 | -0.58 | -17.16% | 3.22 | 3.22 | 2.775 | 2,170,590 |
| 20 Mar 2024 | 3.35 | -0.50 | -12.99% | 3.47 | 3.70 | 3.35 | 120,228 |
| 19 Mar 2024 | 3.85 | -0.25 | -6.10% | 3.69 | 4.88 | 3.69 | 771,130 |
| 18 Mar 2024 | 4.10 | 0.86 | 26.35% | 3.10 | 4.10 | 3.10 | 3,408,988 |
| 15 Mar 2024 | 3.245 | 0.53 | 19.52% | 3.50 | 3.60 | 3.245 | 272,121 |
| 14 Mar 2024 | 2.715 | -0.28 | -9.35% | 2.93 | 2.93 | 2.715 | 172,099 |
| 13 Mar 2024 | 2.995 | 0.00 | 0.00% | 3.50 | 3.50 | 2.995 | 24,584 |
| 12 Mar 2024 | 2.995 | 0.02 | 0.50% | 2.68 | 2.995 | 2.59 | 186,476 |
| 11 Mar 2024 | 2.98 | -0.42 | -12.35% | 2.99 | 3.20 | 2.80 | 1,353,050 |
| 08 Mar 2024 | 3.40 | 0.20 | 6.08% | 2.88 | 3.50 | 2.88 | 360,322 |
| 07 Mar 2024 | 3.205 | -0.57 | -15.10% | 3.205 | 3.205 | 3.205 | 13,298 |
| 06 Mar 2024 | 3.775 | 0.05 | 1.34% | 3.99 | 4.00 | 3.01 | 296,877 |
| 05 Mar 2024 | 3.725 | -0.11 | -2.87% | 3.10 | 3.725 | 2.99 | 768,145 |
