Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
RVER Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 Jul 2024 | 25.71 | -0.95 | -3.55% | 26.1386 | 26.18 | 25.71 | 440 |
| 16 Jul 2024 | 26.656 | 0.47 | 1.78% | 26.48 | 26.72 | 26.48 | 1,262 |
| 15 Jul 2024 | 26.19 | 0.18 | 0.71% | 26.18 | 26.35 | 26.16 | 3,004 |
| 12 Jul 2024 | 26.0061 | 0.16 | 0.61% | 25.965 | 26.20 | 25.965 | 902 |
| 11 Jul 2024 | 25.8477 | 0.03 | 0.13% | 26.05 | 26.05 | 25.8477 | 625 |
| 10 Jul 2024 | 25.8133 | 0.10 | 0.37% | 25.82 | 25.82 | 25.66 | 814 |
| 09 Jul 2024 | 25.7178 | 0.02 | 0.07% | 25.74 | 25.75 | 25.68 | 204 |
| 08 Jul 2024 | 25.6999 | 0.13 | 0.50% | 25.71 | 25.71 | 25.66 | 316 |
| 05 Jul 2024 | 25.571 | 0.31 | 1.24% | 26.20 | 26.20 | 25.37 | 703 |
| 03 Jul 2024 | 25.257 | -0.07 | -0.29% | 26.20 | 26.20 | 25.257 | 236 |
| 02 Jul 2024 | 25.33 | 0.03 | 0.14% | 26.20 | 26.20 | 25.1599 | 1,154 |
| 01 Jul 2024 | 25.2953 | 0.02 | 0.10% | 25.27 | 25.2983 | 25.16 | 825 |
| 28 Jun 2024 | 25.2709 | 0.00 | 0.00% | 25.2709 | 25.2709 | 25.2709 | 0 |
| 27 Jun 2024 | 25.2709 | 0.16 | 0.62% | 25.1952 | 25.34 | 25.1952 | 6,365 |
| 26 Jun 2024 | 25.1147 | -0.09 | -0.34% | 26.04 | 26.04 | 25.09 | 4,323 |
| 25 Jun 2024 | 25.2002 | 0.15 | 0.59% | 25.2144 | 25.23 | 25.10 | 830 |
| 24 Jun 2024 | 25.0513 | 0.01 | 0.05% | 25.18 | 25.23 | 25.0513 | 4,602 |
| 21 Jun 2024 | 25.04 | 0.06 | 0.24% | 25.17 | 25.26 | 24.93 | 802 |
| 20 Jun 2024 | 24.98 | 0.00 | 0.00% | 25.08 | 25.33 | 24.94 | 3,356 |
| 18 Jun 2024 | 24.98 | -0.27 | -1.07% | 25.32 | 25.33 | 24.98 | 5,042 |
| 17 Jun 2024 | 25.25 | 0.01 | 0.04% | 25.28 | 25.35 | 25.17 | 5,552 |
| 14 Jun 2024 | 25.24 | -0.12 | -0.47% | 25.21 | 25.37 | 25.17 | 9,731 |
| 13 Jun 2024 | 25.36 | -0.38 | -1.48% | 25.81 | 25.81 | 25.36 | 4,864 |
| 12 Jun 2024 | 25.74 | 0.26 | 1.00% | 25.87 | 26.16 | 25.70 | 1,621 |
| 11 Jun 2024 | 25.4842 | -0.11 | -0.44% | 25.52 | 25.52 | 25.3987 | 362 |
| 10 Jun 2024 | 25.5976 | -0.04 | -0.15% | 25.68 | 25.71 | 25.49 | 856 |
| 07 Jun 2024 | 25.6351 | -0.12 | -0.47% | 25.8691 | 25.8691 | 25.6351 | 105 |
| 06 Jun 2024 | 25.7568 | 0.34 | 1.32% | 25.81 | 25.86 | 25.72 | 84,632 |
| 05 Jun 2024 | 25.42 | 0.33 | 1.30% | 25.22 | 25.49 | 25.22 | 1,581 |
| 04 Jun 2024 | 25.0926 | -0.26 | -1.02% | 24.91 | 25.1956 | 24.91 | 3,185 |
| 03 Jun 2024 | 25.35 | 0.15 | 0.60% | 24.80 | 25.55 | 24.80 | 1,241 |
| 31 May 2024 | 25.20 | 0.17 | 0.68% | 24.60 | 25.24 | 24.60 | 1,100 |
| 30 May 2024 | 25.03 | -0.03 | -0.13% | 24.28 | 25.20 | 24.28 | 4,879 |
| 29 May 2024 | 25.0621 | -0.18 | -0.72% | 25.63 | 25.63 | 24.86 | 1,171 |
| 28 May 2024 | 25.243 | 0.10 | 0.38% | 25.91 | 25.91 | 25.21 | 1,213 |
| 24 May 2024 | 25.1472 | 0.32 | 1.31% | 24.33 | 25.35 | 24.33 | 1,593 |
| 23 May 2024 | 24.8229 | -0.44 | -1.75% | 25.42 | 25.42 | 24.7799 | 19,209 |
| 22 May 2024 | 25.265 | -0.34 | -1.31% | 25.72 | 26.01 | 25.24 | 7,124 |
| 21 May 2024 | 25.60 | -0.36 | -1.39% | 25.89 | 25.89 | 25.60 | 1,148 |
| 20 May 2024 | 25.9618 | 0.26 | 1.01% | 25.87 | 26.03 | 25.87 | 316 |
| 17 May 2024 | 25.7031 | -0.02 | -0.07% | 25.77 | 25.77 | 25.68 | 924 |
| 16 May 2024 | 25.72 | -0.07 | -0.26% | 25.05 | 25.80 | 25.05 | 3,567 |
| 15 May 2024 | 25.786 | 0.34 | 1.32% | 25.72 | 25.80 | 25.69 | 1,230 |
| 14 May 2024 | 25.45 | 0.36 | 1.43% | 25.255 | 25.51 | 25.255 | 1,404 |
| 13 May 2024 | 25.09 | 0.01 | 0.04% | 25.16 | 25.21 | 25.08 | 903 |
| 10 May 2024 | 25.081 | -0.27 | -1.06% | 25.25 | 25.25 | 25.05 | 956 |
| 09 May 2024 | 25.35 | 0.66 | 2.67% | 24.81 | 25.35 | 24.81 | 2,053 |
| 08 May 2024 | 24.69 | 0.03 | 0.12% | 24.49 | 24.76 | 24.49 | 1,300 |
| 07 May 2024 | 24.66 | -0.14 | -0.56% | 25.34 | 25.34 | 24.66 | 1,939 |
| 06 May 2024 | 24.80 | 0.41 | 1.68% | 25.06 | 25.06 | 24.57 | 5,211 |
| 03 May 2024 | 24.3902 | -0.05 | -0.22% | 24.76 | 24.77 | 24.35 | 20,635 |
| 02 May 2024 | 24.4451 | 0.46 | 1.94% | 24.29 | 24.4451 | 24.16 | 6,304 |
| 01 May 2024 | 23.9802 | -0.05 | -0.23% | 23.95 | 24.484 | 23.95 | 1,487 |
| 30 Abr 2024 | 24.0348 | -0.42 | -1.73% | 24.41 | 24.41 | 24.0348 | 508 |
| 29 Abr 2024 | 24.4572 | -0.03 | -0.12% | 24.67 | 24.67 | 24.43 | 3,318 |
| 26 Abr 2024 | 24.486 | 0.62 | 2.58% | 24.41 | 24.57 | 24.41 | 4,652 |
| 25 Abr 2024 | 23.87 | -0.25 | -1.03% | 23.50 | 23.93 | 23.32 | 15,263 |
| 24 Abr 2024 | 24.1186 | -0.01 | -0.02% | 24.67 | 24.67 | 23.8799 | 29,189 |
| 23 Abr 2024 | 24.1237 | 0.38 | 1.61% | 23.9106 | 24.215 | 23.9106 | 2,858 |
| 22 Abr 2024 | 23.7421 | 0.15 | 0.64% | 23.675 | 23.90 | 23.54 | 33,398 |
| 19 Abr 2024 | 23.59 | -0.19 | -0.81% | 23.84 | 23.84 | 23.51 | 64,155 |
