Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
RAYJ Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 27 Jun 2024 | 24.80 | 0.09 | 0.36% | 24.64 | 24.83 | 24.64 | 1,302 |
| 26 Jun 2024 | 24.71 | 0.07 | 0.28% | 24.60 | 24.74 | 24.60 | 1,531 |
| 25 Jun 2024 | 24.64 | 0.12 | 0.49% | 24.63 | 24.68 | 24.63 | 1,101 |
| 24 Jun 2024 | 24.52 | 0.14 | 0.57% | 24.44 | 24.59 | 24.44 | 1,402 |
| 21 Jun 2024 | 24.38 | -0.18 | -0.73% | 24.3328 | 24.39 | 24.32 | 1,089 |
| 20 Jun 2024 | 24.56 | 0.03 | 0.12% | 24.50 | 24.64 | 24.49 | 4,799 |
| 18 Jun 2024 | 24.53 | -0.01 | -0.04% | 24.51 | 24.53 | 24.4201 | 2,479 |
| 17 Jun 2024 | 24.54 | -0.23 | -0.93% | 24.44 | 24.54 | 24.35 | 919 |
| 14 Jun 2024 | 24.77 | 0.13 | 0.53% | 24.86 | 24.86 | 24.74 | 2,387 |
| 13 Jun 2024 | 24.64 | -0.42 | -1.68% | 24.59 | 24.65 | 24.55 | 1,902 |
| 12 Jun 2024 | 25.06 | 0.17 | 0.68% | 25.04 | 25.06 | 25.04 | 1,502 |
| 11 Jun 2024 | 24.89 | -0.10 | -0.40% | 24.77 | 24.89 | 24.77 | 920 |
| 10 Jun 2024 | 24.99 | 0.23 | 0.93% | 24.99 | 25.04 | 24.99 | 1,201 |
| 07 Jun 2024 | 24.76 | -0.06 | -0.24% | 24.79 | 24.90 | 24.76 | 1,402 |
| 06 Jun 2024 | 24.82 | 0.21 | 0.83% | 24.51 | 24.82 | 24.51 | 12,938 |
| 05 Jun 2024 | 24.615 | -0.13 | -0.51% | 24.58 | 24.615 | 24.43 | 4,708 |
| 04 Jun 2024 | 24.74 | 0.02 | 0.08% | 24.84 | 24.84 | 24.73 | 1,006 |
| 03 Jun 2024 | 24.72 | -0.16 | -0.65% | 25.00 | 25.00 | 24.69 | 1,896 |
| 31 May 2024 | 24.8809 | 0.30 | 1.22% | 24.80 | 24.94 | 24.78 | 3,642 |
| 30 May 2024 | 24.58 | 0.16 | 0.66% | 24.55 | 24.635 | 24.55 | 1,772 |
| 29 May 2024 | 24.42 | -0.59 | -2.35% | 24.60 | 24.60 | 24.42 | 1,621 |
| 28 May 2024 | 25.0076 | 0.22 | 0.88% | 25.07 | 25.21 | 24.95 | 3,632 |
| 24 May 2024 | 24.79 | 0.37 | 1.52% | 24.70 | 24.8051 | 24.70 | 2,289 |
| 23 May 2024 | 24.42 | 0.03 | 0.12% | 24.65 | 24.65 | 24.39 | 1,200 |
| 22 May 2024 | 24.39 | -0.46 | -1.85% | 24.47 | 24.58 | 24.39 | 1,408 |
| 21 May 2024 | 24.85 | -0.06 | -0.24% | 24.80 | 24.87 | 24.80 | 1,057 |
| 20 May 2024 | 24.91 | 0.11 | 0.44% | 25.01 | 25.01 | 24.91 | 1,300 |
| 17 May 2024 | 24.80 | 0.13 | 0.53% | 24.78 | 24.80 | 24.78 | 1,252 |
| 16 May 2024 | 24.67 | -0.28 | -1.12% | 25.00 | 25.00 | 24.67 | 1,200 |
| 15 May 2024 | 24.95 | 0.09 | 0.36% | 24.89 | 24.95 | 24.81 | 1,400 |
| 14 May 2024 | 24.86 | 0.04 | 0.16% | 24.93 | 24.93 | 24.85 | 3,901 |
| 13 May 2024 | 24.82 | -0.12 | -0.48% | 24.8786 | 24.8786 | 24.75 | 1,175 |
| 10 May 2024 | 24.94 | 0.01 | 0.04% | 25.07 | 25.07 | 24.92 | 3,168 |
| 09 May 2024 | 24.93 | 0.23 | 0.95% | 24.81 | 24.93 | 24.75 | 1,306 |
| 08 May 2024 | 24.695 | -0.25 | -0.98% | 24.59 | 24.695 | 24.59 | 880 |
| 07 May 2024 | 24.94 | -0.04 | -0.16% | 24.76 | 24.94 | 24.76 | 4,900 |
| 06 May 2024 | 24.98 | 0.09 | 0.36% | 25.01 | 25.06 | 24.98 | 1,546 |
| 03 May 2024 | 24.89 | 0.29 | 1.18% | 24.86 | 24.9194 | 24.86 | 1,200 |
| 02 May 2024 | 24.60 | 0.50 | 2.07% | 24.63 | 24.63 | 24.50 | 10,711 |
| 01 May 2024 | 24.10 | -0.09 | -0.35% | 24.15 | 24.3842 | 24.10 | 2,513 |
| 30 Abr 2024 | 24.185 | -0.15 | -0.61% | 24.25 | 24.25 | 24.18 | 1,550 |
| 29 Abr 2024 | 24.3333 | 0.24 | 1.01% | 24.19 | 24.34 | 24.19 | 1,101 |
| 26 Abr 2024 | 24.09 | 0.07 | 0.29% | 24.20 | 24.22 | 23.37 | 6,995 |
| 25 Abr 2024 | 24.02 | -0.45 | -1.84% | 23.85 | 24.06 | 23.85 | 3,852 |
| 24 Abr 2024 | 24.47 | 0.17 | 0.70% | 24.40 | 24.48 | 24.40 | 1,922 |
| 23 Abr 2024 | 24.30 | -0.07 | -0.27% | 24.29 | 24.4448 | 24.28 | 1,428 |
| 22 Abr 2024 | 24.3665 | 0.05 | 0.19% | 24.45 | 24.45 | 24.33 | 1,043 |
| 19 Abr 2024 | 24.32 | -0.10 | -0.41% | 24.30 | 24.3531 | 24.29 | 7,194 |
| 18 Abr 2024 | 24.42 | 0.00 | 0.00% | 24.53 | 24.54 | 24.3634 | 1,821 |
| 17 Abr 2024 | 24.42 | -0.12 | -0.49% | 24.53 | 24.53 | 24.30 | 4,367 |
| 16 Abr 2024 | 24.54 | -0.79 | -3.12% | 24.86 | 24.91 | 24.505 | 6,697 |
| 15 Abr 2024 | 25.33 | -0.03 | -0.12% | 25.43 | 25.43 | 25.28 | 343,344 |
| 12 Abr 2024 | 25.36 | -0.28 | -1.09% | 25.61 | 25.61 | 25.27 | 23,339 |
| 11 Abr 2024 | 25.64 | 0.28 | 1.10% | 25.62 | 25.7799 | 25.50 | 14,605 |
| 10 Abr 2024 | 25.36 | -0.30 | -1.17% | 25.40 | 25.47 | 25.36 | 3,574 |
| 09 Abr 2024 | 25.66 | 0.18 | 0.71% | 25.90 | 25.90 | 25.66 | 1,186 |
| 08 Abr 2024 | 25.48 | 0.14 | 0.54% | 25.51 | 25.5569 | 25.48 | 1,131 |
| 05 Abr 2024 | 25.3439 | 0.05 | 0.18% | 25.30 | 25.35 | 25.275 | 7,948 |
