RPMG3 Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
20 May 2024 | 2.19 | 0.07 | 3.30% | 2.13 | 2.28 | 2.13 | 6,700 |
17 May 2024 | 2.12 | -0.08 | -3.64% | 2.30 | 2.50 | 2.12 | 105,800 |
16 May 2024 | 2.20 | 0.04 | 1.85% | 2.19 | 2.29 | 2.18 | 27,600 |
15 May 2024 | 2.16 | 0.08 | 3.85% | 2.07 | 2.19 | 2.06 | 25,200 |
14 May 2024 | 2.08 | 0.01 | 0.48% | 2.10 | 2.16 | 2.06 | 7,700 |
13 May 2024 | 2.07 | -0.01 | -0.48% | 2.08 | 2.08 | 2.07 | 6,000 |
10 May 2024 | 2.08 | -0.05 | -2.35% | 2.13 | 2.15 | 2.08 | 3,200 |
09 May 2024 | 2.13 | 0.02 | 0.95% | 2.09 | 2.16 | 2.08 | 38,700 |
08 May 2024 | 2.11 | 0.06 | 2.93% | 2.08 | 2.11 | 2.07 | 12,800 |
07 May 2024 | 2.05 | 0.02 | 0.99% | 2.07 | 2.09 | 2.05 | 14,800 |
06 May 2024 | 2.03 | 0.02 | 1.00% | 2.02 | 2.04 | 2.02 | 600 |
03 May 2024 | 2.01 | -0.04 | -1.95% | 2.05 | 2.07 | 2.01 | 3,900 |
02 May 2024 | 2.05 | -0.01 | -0.49% | 2.02 | 2.05 | 2.01 | 1,300 |
30 Abr 2024 | 2.06 | 0.05 | 2.49% | 2.00 | 2.06 | 2.00 | 2,100 |
29 Abr 2024 | 2.01 | -0.01 | -0.50% | 2.02 | 2.04 | 2.00 | 7,100 |
26 Abr 2024 | 2.02 | -0.02 | -0.98% | 2.04 | 2.04 | 2.00 | 1,400 |
25 Abr 2024 | 2.04 | 0.04 | 2.00% | 2.04 | 2.04 | 2.00 | 24,500 |
24 Abr 2024 | 2.00 | -0.03 | -1.48% | 2.06 | 2.07 | 1.99 | 88,200 |
23 Abr 2024 | 2.03 | -0.01 | -0.49% | 2.04 | 2.04 | 2.03 | 1,200 |
22 Abr 2024 | 2.04 | -0.03 | -1.45% | 2.08 | 2.08 | 2.03 | 800 |
19 Abr 2024 | 2.07 | 0.05 | 2.48% | 2.04 | 2.09 | 2.04 | 3,300 |
18 Abr 2024 | 2.02 | -0.07 | -3.35% | 2.09 | 2.09 | 2.02 | 1,100 |
17 Abr 2024 | 2.09 | 0.00 | 0.00% | 2.09 | 2.09 | 2.09 | 0 |
16 Abr 2024 | 2.09 | 0.02 | 0.97% | 2.03 | 2.09 | 2.02 | 1,500 |
15 Abr 2024 | 2.07 | 0.00 | 0.00% | 2.05 | 2.07 | 2.02 | 10,600 |
12 Abr 2024 | 2.07 | -0.02 | -0.96% | 2.03 | 2.07 | 2.03 | 4,200 |
11 Abr 2024 | 2.09 | 0.04 | 1.95% | 2.05 | 2.09 | 2.05 | 500 |
10 Abr 2024 | 2.05 | 0.00 | 0.00% | 2.05 | 2.05 | 2.05 | 1,100 |
09 Abr 2024 | 2.05 | -0.01 | -0.49% | 2.07 | 2.09 | 2.05 | 11,300 |
08 Abr 2024 | 2.06 | -0.02 | -0.96% | 2.06 | 2.06 | 2.06 | 900 |
05 Abr 2024 | 2.08 | 0.01 | 0.48% | 2.05 | 2.08 | 2.05 | 1,700 |
04 Abr 2024 | 2.07 | 0.01 | 0.49% | 2.05 | 2.12 | 2.05 | 9,700 |
03 Abr 2024 | 2.06 | 0.00 | 0.00% | 2.08 | 2.08 | 2.05 | 900 |
02 Abr 2024 | 2.06 | -0.01 | -0.48% | 2.06 | 2.08 | 2.05 | 2,600 |
01 Abr 2024 | 2.07 | -0.01 | -0.48% | 2.08 | 2.12 | 2.07 | 4,200 |
28 Mar 2024 | 2.08 | 0.00 | 0.00% | 2.09 | 2.09 | 2.06 | 1,900 |
27 Mar 2024 | 2.08 | -0.02 | -0.95% | 2.06 | 2.08 | 2.06 | 1,200 |
26 Mar 2024 | 2.10 | -0.03 | -1.41% | 2.10 | 2.10 | 2.06 | 2,300 |
25 Mar 2024 | 2.13 | 0.06 | 2.90% | 2.07 | 2.13 | 2.05 | 16,500 |
22 Mar 2024 | 2.07 | 0.00 | 0.00% | 2.08 | 2.08 | 2.04 | 2,900 |
21 Mar 2024 | 2.07 | -0.09 | -4.17% | 2.16 | 2.16 | 2.07 | 1,300 |
20 Mar 2024 | 2.16 | 0.12 | 5.88% | 2.04 | 2.16 | 2.02 | 20,000 |
19 Mar 2024 | 2.04 | -0.02 | -0.97% | 2.08 | 2.08 | 2.03 | 3,400 |
18 Mar 2024 | 2.06 | -0.04 | -1.90% | 2.10 | 2.10 | 2.02 | 6,300 |
15 Mar 2024 | 2.10 | -0.01 | -0.47% | 2.14 | 2.17 | 2.10 | 3,100 |
14 Mar 2024 | 2.11 | 0.01 | 0.48% | 2.13 | 2.17 | 2.11 | 8,600 |
13 Mar 2024 | 2.10 | 0.05 | 2.44% | 2.09 | 2.15 | 2.09 | 20,700 |
12 Mar 2024 | 2.05 | 0.00 | 0.00% | 2.05 | 2.13 | 2.02 | 21,500 |
11 Mar 2024 | 2.05 | -0.01 | -0.49% | 2.04 | 2.06 | 2.04 | 10,300 |
08 Mar 2024 | 2.06 | 0.01 | 0.49% | 2.04 | 2.06 | 2.00 | 57,000 |
07 Mar 2024 | 2.05 | 0.03 | 1.49% | 2.01 | 2.05 | 2.01 | 3,000 |
06 Mar 2024 | 2.02 | 0.01 | 0.50% | 2.06 | 2.06 | 2.02 | 6,300 |
05 Mar 2024 | 2.01 | -0.02 | -0.99% | 2.02 | 2.08 | 2.01 | 18,500 |
04 Mar 2024 | 2.03 | -0.02 | -0.98% | 2.05 | 2.06 | 2.03 | 8,400 |
01 Mar 2024 | 2.05 | 0.05 | 2.50% | 2.00 | 2.08 | 2.00 | 2,800 |
29 Feb 2024 | 2.00 | -0.01 | -0.50% | 2.02 | 2.03 | 2.00 | 11,200 |
28 Feb 2024 | 2.01 | -0.04 | -1.95% | 2.04 | 2.08 | 2.01 | 7,200 |
27 Feb 2024 | 2.05 | 0.01 | 0.49% | 2.08 | 2.10 | 2.04 | 7,200 |
26 Feb 2024 | 2.04 | 0.00 | 0.00% | 2.01 | 2.05 | 2.01 | 9,800 |
23 Feb 2024 | 2.04 | 0.05 | 2.51% | 2.07 | 2.09 | 2.04 | 1,500 |
22 Feb 2024 | 1.99 | -0.06 | -2.93% | 2.04 | 2.06 | 1.99 | 9,100 |
21 Feb 2024 | 2.05 | 0.01 | 0.49% | 2.05 | 2.08 | 2.04 | 3,500 |