Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
RNST Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 May 2024 | 30.95 | -0.15 | -0.48% | 31.36 | 31.76 | 30.95 | 674,408 |
| 16 May 2024 | 31.10 | -0.11 | -0.35% | 31.05 | 31.35 | 30.92 | 159,416 |
| 15 May 2024 | 31.21 | 0.24 | 0.77% | 31.38 | 31.455 | 30.78 | 143,824 |
| 14 May 2024 | 30.97 | 0.29 | 0.95% | 31.12 | 31.15 | 30.67 | 111,568 |
| 13 May 2024 | 30.68 | 0.00 | 0.00% | 30.93 | 31.03 | 30.61 | 153,347 |
| 10 May 2024 | 30.68 | -0.13 | -0.42% | 30.79 | 30.86 | 30.21 | 147,153 |
| 09 May 2024 | 30.81 | 0.45 | 1.48% | 30.45 | 30.84 | 30.37 | 178,204 |
| 08 May 2024 | 30.36 | 0.21 | 0.70% | 29.94 | 30.45 | 29.78 | 111,514 |
| 07 May 2024 | 30.15 | -0.19 | -0.63% | 30.39 | 30.65 | 30.14 | 129,696 |
| 06 May 2024 | 30.34 | 0.25 | 0.83% | 30.35 | 30.66 | 30.13 | 165,663 |
| 03 May 2024 | 30.09 | -0.01 | -0.03% | 30.62 | 30.62 | 30.08 | 176,694 |
| 02 May 2024 | 30.10 | 0.53 | 1.79% | 29.81 | 30.32 | 29.64 | 177,454 |
| 01 May 2024 | 29.57 | 0.51 | 1.75% | 29.55 | 30.33 | 29.36 | 205,984 |
| 30 Abr 2024 | 29.06 | -0.41 | -1.39% | 29.22 | 29.43 | 29.04 | 175,616 |
| 29 Abr 2024 | 29.47 | -0.38 | -1.27% | 29.86 | 30.035 | 29.39 | 135,105 |
| 26 Abr 2024 | 29.85 | -0.06 | -0.20% | 29.91 | 30.12 | 29.69 | 137,425 |
| 25 Abr 2024 | 29.91 | -0.75 | -2.45% | 30.15 | 30.15 | 29.29 | 320,946 |
| 24 Abr 2024 | 30.66 | 0.15 | 0.49% | 29.70 | 30.73 | 28.605 | 545,391 |
| 23 Abr 2024 | 30.51 | 0.50 | 1.67% | 30.08 | 30.84 | 30.00 | 187,574 |
| 22 Abr 2024 | 30.01 | 0.21 | 0.70% | 29.76 | 30.39 | 29.735 | 172,696 |
| 19 Abr 2024 | 29.80 | 1.03 | 3.58% | 28.59 | 29.82 | 28.59 | 220,323 |
| 18 Abr 2024 | 28.77 | 0.46 | 1.62% | 28.32 | 28.99 | 28.25 | 253,057 |
| 17 Abr 2024 | 28.31 | -0.15 | -0.53% | 28.81 | 28.9799 | 28.275 | 146,268 |
| 16 Abr 2024 | 28.46 | -0.39 | -1.35% | 28.56 | 28.8594 | 28.2806 | 341,624 |
| 15 Abr 2024 | 28.85 | 0.05 | 0.17% | 29.03 | 29.42 | 28.265 | 185,284 |
| 12 Abr 2024 | 28.80 | 0.06 | 0.21% | 28.28 | 28.83 | 28.28 | 315,535 |
| 11 Abr 2024 | 28.74 | -0.16 | -0.55% | 28.99 | 29.01 | 28.465 | 144,096 |
| 10 Abr 2024 | 28.90 | -1.68 | -5.49% | 29.59 | 29.85 | 28.26 | 281,621 |
| 09 Abr 2024 | 30.58 | 0.41 | 1.36% | 30.22 | 30.72 | 30.20 | 157,267 |
| 08 Abr 2024 | 30.17 | 0.22 | 0.73% | 30.12 | 30.44 | 30.00 | 100,115 |
| 05 Abr 2024 | 29.95 | 0.07 | 0.23% | 29.74 | 30.01 | 29.50 | 153,677 |
| 04 Abr 2024 | 29.88 | -0.14 | -0.47% | 30.49 | 30.70 | 29.83 | 221,694 |
| 03 Abr 2024 | 30.02 | -0.43 | -1.41% | 30.15 | 30.48 | 29.92 | 184,629 |
| 02 Abr 2024 | 30.45 | -0.33 | -1.07% | 30.41 | 30.59 | 29.98 | 290,171 |
| 01 Abr 2024 | 30.78 | -0.54 | -1.72% | 31.54 | 31.54 | 30.665 | 334,535 |
| 28 Mar 2024 | 31.32 | 0.21 | 0.68% | 31.09 | 31.63 | 30.835 | 488,899 |
| 27 Mar 2024 | 31.11 | 1.52 | 5.14% | 29.91 | 31.16 | 29.91 | 251,760 |
| 26 Mar 2024 | 29.59 | -0.16 | -0.54% | 30.12 | 30.27 | 29.415 | 153,475 |
| 25 Mar 2024 | 29.75 | 0.13 | 0.44% | 29.80 | 30.27 | 29.63 | 194,032 |
| 22 Mar 2024 | 29.62 | -0.55 | -1.82% | 30.40 | 30.40 | 29.55 | 206,414 |
| 21 Mar 2024 | 30.17 | 0.32 | 1.07% | 30.16 | 30.64 | 29.92 | 233,939 |
| 20 Mar 2024 | 29.85 | 0.79 | 2.72% | 28.84 | 30.22 | 28.73 | 459,735 |
| 19 Mar 2024 | 29.06 | 0.25 | 0.87% | 28.78 | 29.41 | 28.6505 | 323,882 |
| 18 Mar 2024 | 28.81 | -0.35 | -1.20% | 29.20 | 29.49 | 28.80 | 222,903 |
| 15 Mar 2024 | 29.16 | 0.21 | 0.73% | 28.79 | 29.62 | 28.43 | 909,565 |
| 14 Mar 2024 | 28.95 | -1.22 | -4.04% | 29.87 | 29.88 | 28.805 | 337,188 |
| 13 Mar 2024 | 30.17 | -0.08 | -0.26% | 30.18 | 30.62 | 30.02 | 222,457 |
| 12 Mar 2024 | 30.25 | -0.93 | -2.98% | 30.99 | 30.99 | 30.21 | 228,371 |
| 11 Mar 2024 | 31.18 | -0.32 | -1.02% | 31.35 | 31.46 | 31.14 | 134,141 |
| 08 Mar 2024 | 31.50 | -0.13 | -0.41% | 32.15 | 32.15 | 31.38 | 122,530 |
| 07 Mar 2024 | 31.63 | 0.20 | 0.64% | 31.98 | 32.16 | 31.49 | 128,401 |
| 06 Mar 2024 | 31.43 | -0.18 | -0.57% | 31.70 | 32.13 | 30.73 | 172,967 |
| 05 Mar 2024 | 31.61 | 1.31 | 4.32% | 30.04 | 31.62 | 29.83 | 207,972 |
| 04 Mar 2024 | 30.30 | -0.67 | -2.16% | 31.06 | 31.48 | 30.30 | 148,435 |
| 01 Mar 2024 | 30.97 | -0.64 | -2.02% | 31.42 | 31.42 | 30.71 | 228,142 |
| 29 Feb 2024 | 31.61 | 0.61 | 1.97% | 31.61 | 32.13 | 31.32 | 234,060 |
| 28 Feb 2024 | 31.00 | -0.08 | -0.26% | 30.71 | 31.30 | 30.71 | 153,090 |
| 27 Feb 2024 | 31.08 | 0.29 | 0.94% | 30.98 | 31.45 | 30.84 | 138,596 |
| 26 Feb 2024 | 30.79 | -0.20 | -0.65% | 30.71 | 31.19 | 30.54 | 203,486 |
| 23 Feb 2024 | 30.99 | -0.08 | -0.26% | 31.04 | 31.27 | 30.64 | 312,888 |
| 22 Feb 2024 | 31.07 | -0.21 | -0.67% | 31.16 | 31.47 | 30.69 | 244,134 |
| 21 Feb 2024 | 31.28 | -0.31 | -0.98% | 31.48 | 31.65 | 31.13 | 228,202 |
| 20 Feb 2024 | 31.59 | -0.54 | -1.68% | 31.59 | 32.20 | 31.58 | 173,634 |
