Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
RQR Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 21.16 | 0.01 | 0.05% | 21.21 | 21.21 | 21.14 | 5,444 |
| 27 Jun 2024 | 21.15 | 0.01 | 0.05% | 21.15 | 21.16 | 21.13 | 4,000 |
| 26 Jun 2024 | 21.14 | -0.10 | -0.47% | 21.18 | 21.18 | 21.14 | 5,021 |
| 25 Jun 2024 | 21.24 | -0.03 | -0.14% | 21.22 | 21.24 | 21.22 | 6,000 |
| 24 Jun 2024 | 21.27 | -0.01 | -0.05% | 21.28 | 21.28 | 21.27 | 2,100 |
| 21 Jun 2024 | 21.28 | -0.04 | -0.19% | 21.27 | 21.28 | 21.26 | 7,500 |
| 20 Jun 2024 | 21.32 | -0.05 | -0.23% | 21.31 | 21.37 | 21.31 | 11,096 |
| 19 Jun 2024 | 21.37 | -0.02 | -0.09% | 21.39 | 21.39 | 21.37 | 2,200 |
| 18 Jun 2024 | 21.39 | 0.09 | 0.42% | 21.37 | 21.39 | 21.37 | 11,700 |
| 17 Jun 2024 | 21.30 | -0.05 | -0.23% | 21.31 | 21.31 | 21.30 | 3,640 |
| 14 Jun 2024 | 21.35 | 0.01 | 0.05% | 21.35 | 21.36 | 21.34 | 8,248 |
| 13 Jun 2024 | 21.34 | 0.07 | 0.33% | 21.32 | 21.34 | 21.31 | 2,700 |
| 12 Jun 2024 | 21.27 | 0.06 | 0.28% | 21.32 | 21.33 | 21.27 | 1,800 |
| 11 Jun 2024 | 21.21 | 0.01 | 0.05% | 21.20 | 21.21 | 21.20 | 2,400 |
| 10 Jun 2024 | 21.20 | -0.01 | -0.05% | 21.20 | 21.20 | 21.17 | 10,000 |
| 07 Jun 2024 | 21.21 | -0.06 | -0.28% | 21.21 | 21.22 | 21.19 | 7,800 |
| 06 Jun 2024 | 21.27 | -0.02 | -0.09% | 21.26 | 21.29 | 21.26 | 2,700 |
| 05 Jun 2024 | 21.29 | 0.08 | 0.38% | 21.27 | 21.29 | 21.27 | 3,600 |
| 04 Jun 2024 | 21.21 | 0.12 | 0.57% | 21.16 | 21.21 | 21.15 | 8,277 |
| 03 Jun 2024 | 21.09 | 0.08 | 0.38% | 21.05 | 21.09 | 21.05 | 1,301 |
| 31 May 2024 | 21.01 | 0.08 | 0.38% | 21.06 | 21.06 | 21.00 | 10,300 |
| 30 May 2024 | 20.93 | 0.08 | 0.38% | 20.93 | 20.93 | 20.93 | 6,000 |
| 29 May 2024 | 20.85 | -0.05 | -0.24% | 20.87 | 20.87 | 20.83 | 4,200 |
| 28 May 2024 | 20.90 | -0.06 | -0.29% | 20.93 | 20.93 | 20.90 | 2,200 |
| 27 May 2024 | 20.96 | -0.02 | -0.10% | 20.96 | 20.96 | 20.96 | 98 |
| 24 May 2024 | 20.98 | -0.02 | -0.10% | 20.98 | 20.98 | 20.98 | 800 |
| 23 May 2024 | 21.00 | -0.07 | -0.33% | 21.01 | 21.01 | 20.98 | 9,600 |
| 22 May 2024 | 21.07 | -0.04 | -0.19% | 21.10 | 21.10 | 21.07 | 15,917 |
| 21 May 2024 | 21.11 | 0.07 | 0.33% | 21.11 | 21.14 | 21.10 | 10,500 |
| 17 May 2024 | 21.04 | -0.06 | -0.28% | 21.08 | 21.08 | 21.04 | 7,400 |
| 16 May 2024 | 21.10 | 0.01 | 0.05% | 21.10 | 21.10 | 21.09 | 13,700 |
| 15 May 2024 | 21.09 | 0.12 | 0.57% | 21.12 | 21.12 | 21.09 | 3,643 |
| 14 May 2024 | 20.97 | -0.02 | -0.10% | 20.97 | 20.97 | 20.95 | 2,800 |
| 13 May 2024 | 20.99 | 0.02 | 0.10% | 20.97 | 20.99 | 20.97 | 6,501 |
| 10 May 2024 | 20.97 | -0.09 | -0.43% | 20.96 | 20.98 | 20.95 | 5,400 |
| 09 May 2024 | 21.06 | 0.02 | 0.10% | 21.05 | 21.06 | 21.05 | 7,300 |
| 08 May 2024 | 21.04 | -0.02 | -0.09% | 21.05 | 21.05 | 21.04 | 1,536 |
| 07 May 2024 | 21.06 | 0.01 | 0.05% | 21.06 | 21.08 | 21.05 | 1,400 |
| 06 May 2024 | 21.05 | 0.02 | 0.10% | 21.01 | 21.05 | 21.01 | 600 |
| 03 May 2024 | 21.03 | 0.10 | 0.48% | 21.01 | 21.04 | 21.01 | 2,500 |
| 02 May 2024 | 20.93 | 0.04 | 0.19% | 20.94 | 20.95 | 20.93 | 4,200 |
| 01 May 2024 | 20.89 | 0.07 | 0.34% | 20.86 | 20.91 | 20.86 | 3,261 |
| 30 Abr 2024 | 20.82 | -0.05 | -0.24% | 20.85 | 20.85 | 20.82 | 2,700 |
| 29 Abr 2024 | 20.87 | 0.06 | 0.29% | 20.85 | 20.88 | 20.85 | 1,639 |
| 26 Abr 2024 | 20.81 | 0.04 | 0.19% | 20.80 | 20.81 | 20.80 | 4,300 |
| 25 Abr 2024 | 20.77 | -0.08 | -0.38% | 20.80 | 20.80 | 20.77 | 700 |
| 24 Abr 2024 | 20.85 | -0.02 | -0.10% | 20.87 | 20.87 | 20.83 | 1,279 |
| 23 Abr 2024 | 20.87 | 0.01 | 0.05% | 20.89 | 20.89 | 20.85 | 1,500 |
| 22 Abr 2024 | 20.86 | -0.06 | -0.29% | 20.87 | 20.87 | 20.85 | 5,227 |
| 19 Abr 2024 | 20.92 | 0.02 | 0.10% | 20.90 | 20.92 | 20.90 | 1,070 |
| 18 Abr 2024 | 20.90 | -0.04 | -0.19% | 20.94 | 20.94 | 20.89 | 2,570 |
| 17 Abr 2024 | 20.94 | 0.01 | 0.05% | 20.94 | 20.96 | 20.94 | 1,600 |
| 16 Abr 2024 | 20.93 | 0.03 | 0.14% | 20.89 | 20.95 | 20.89 | 15,300 |
| 15 Abr 2024 | 20.90 | -0.08 | -0.38% | 20.95 | 20.95 | 20.90 | 11,845 |
| 12 Abr 2024 | 20.98 | 0.08 | 0.38% | 20.99 | 20.99 | 20.98 | 531 |
| 11 Abr 2024 | 20.90 | -0.03 | -0.14% | 20.93 | 20.93 | 20.90 | 7,930 |
| 10 Abr 2024 | 20.93 | -0.15 | -0.71% | 21.00 | 21.00 | 20.92 | 8,855 |
| 09 Abr 2024 | 21.08 | 0.05 | 0.24% | 21.08 | 21.08 | 21.08 | 1,722 |
| 08 Abr 2024 | 21.03 | -0.02 | -0.10% | 21.02 | 21.04 | 21.02 | 9,100 |
| 05 Abr 2024 | 21.05 | -0.04 | -0.19% | 21.05 | 21.06 | 21.05 | 5,101 |
| 04 Abr 2024 | 21.09 | 0.06 | 0.29% | 21.04 | 21.09 | 21.04 | 4,795 |
| 03 Abr 2024 | 21.03 | 0.04 | 0.19% | 20.98 | 21.03 | 20.96 | 6,100 |
| 02 Abr 2024 | 20.99 | -0.01 | -0.05% | 20.96 | 21.00 | 20.96 | 11,800 |
