Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
RCH.GB Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 22 May 2024 | 80.00 | 0.00 | 0.00% | 80.00 | 80.29 | 78.50 | 4,981 |
| 21 May 2024 | 80.00 | 0.00 | 0.00% | 82.00 | 82.00 | 80.00 | 10,000 |
| 20 May 2024 | 80.00 | 1.50 | 1.91% | 80.00 | 81.565 | 80.00 | 28,374 |
| 17 May 2024 | 78.50 | -1.50 | -1.88% | 82.00 | 82.00 | 78.50 | 51,870 |
| 16 May 2024 | 80.00 | 0.00 | 0.00% | 80.00 | 81.36 | 78.50 | 550 |
| 15 May 2024 | 80.00 | 2.50 | 3.23% | 77.50 | 80.585 | 77.50 | 58,639 |
| 14 May 2024 | 77.50 | -2.50 | -3.13% | 81.00 | 81.00 | 77.50 | 26,398 |
| 13 May 2024 | 80.00 | 1.50 | 1.91% | 82.00 | 82.00 | 78.50 | 0.00 |
| 10 May 2024 | 78.50 | 2.00 | 2.61% | 78.50 | 80.44 | 77.77 | 159,220 |
| 09 May 2024 | 76.50 | -6.50 | -7.83% | 83.00 | 83.00 | 76.50 | 45,861 |
| 08 May 2024 | 83.00 | 2.00 | 2.47% | 80.00 | 84.31 | 80.00 | 59,764 |
| 07 May 2024 | 81.00 | 1.00 | 1.25% | 81.00 | 82.00 | 79.40 | 70,782 |
| 03 May 2024 | 80.00 | 0.00 | 0.00% | 80.00 | 81.09 | 80.00 | 515 |
| 02 May 2024 | 80.00 | 4.50 | 5.96% | 76.50 | 82.00 | 75.50 | 27,258 |
| 01 May 2024 | 75.50 | 1.50 | 2.03% | 75.50 | 75.50 | 73.38 | 6,067 |
| 30 Abr 2024 | 74.00 | -2.50 | -3.27% | 76.50 | 76.50 | 74.00 | 0.00 |
| 29 Abr 2024 | 76.50 | 3.50 | 4.79% | 70.00 | 76.50 | 70.00 | 45,099 |
| 26 Abr 2024 | 73.00 | 4.50 | 6.57% | 70.00 | 73.00 | 70.00 | 0.00 |
| 25 Abr 2024 | 68.50 | 0.00 | 0.00% | 70.00 | 70.00 | 68.50 | 22,511 |
| 24 Abr 2024 | 68.50 | -1.50 | -2.14% | 71.00 | 71.00 | 68.50 | 80,000 |
| 23 Abr 2024 | 70.00 | 1.50 | 2.19% | 70.00 | 70.00 | 70.00 | 0.00 |
| 22 Abr 2024 | 68.50 | 0.00 | 0.00% | 68.50 | 68.80 | 68.50 | 6,611 |
| 19 Abr 2024 | 68.50 | -1.50 | -2.14% | 68.50 | 69.81 | 68.50 | 5,967 |
| 18 Abr 2024 | 70.00 | 2.50 | 3.70% | 68.50 | 70.00 | 68.50 | 1,337 |
| 17 Abr 2024 | 67.50 | -2.50 | -3.57% | 67.50 | 68.50 | 67.50 | 18,783 |
| 16 Abr 2024 | 70.00 | -1.00 | -1.41% | 70.00 | 70.00 | 68.972 | 531 |
| 15 Abr 2024 | 71.00 | 1.00 | 1.43% | 72.00 | 72.50 | 71.00 | 21,681 |
| 12 Abr 2024 | 70.00 | -1.00 | -1.41% | 72.00 | 72.00 | 70.00 | 3,550 |
| 11 Abr 2024 | 71.00 | 0.00 | 0.00% | 71.00 | 71.164 | 70.803 | 11,674 |
| 10 Abr 2024 | 71.00 | -1.00 | -1.39% | 72.00 | 73.00 | 70.448 | 227,456 |
| 09 Abr 2024 | 72.00 | -2.00 | -2.70% | 74.00 | 75.50 | 72.00 | 21,437 |
| 08 Abr 2024 | 74.00 | 0.00 | 0.00% | 73.00 | 74.00 | 73.00 | 29,820 |
| 05 Abr 2024 | 74.00 | -1.50 | -1.99% | 74.00 | 74.00 | 72.352 | 9,700 |
| 04 Abr 2024 | 75.50 | 3.50 | 4.86% | 75.50 | 75.50 | 74.90 | 3,000 |
| 03 Abr 2024 | 72.00 | -3.50 | -4.64% | 75.50 | 75.50 | 72.00 | 4,452 |
| 02 Abr 2024 | 75.50 | -2.00 | -2.58% | 78.50 | 78.50 | 75.50 | 2,346 |
| 28 Mar 2024 | 77.50 | -1.00 | -1.27% | 77.50 | 78.5465 | 77.50 | 15,148 |
| 27 Mar 2024 | 78.50 | 2.00 | 2.61% | 76.50 | 78.50 | 75.50 | 0.00 |
| 26 Mar 2024 | 76.50 | 0.00 | 0.00% | 76.50 | 76.9795 | 76.50 | 546 |
| 25 Mar 2024 | 76.50 | 0.00 | 0.00% | 77.50 | 77.7325 | 76.50 | 13,335 |
| 22 Mar 2024 | 76.50 | 0.00 | 0.00% | 77.50 | 77.50 | 76.50 | 869 |
| 21 Mar 2024 | 76.50 | 2.50 | 3.38% | 76.50 | 76.50 | 76.50 | 0.00 |
| 20 Mar 2024 | 74.00 | -1.50 | -1.99% | 76.50 | 76.50 | 74.00 | 0.00 |
| 19 Mar 2024 | 75.50 | 0.00 | 0.00% | 75.50 | 76.0041 | 75.50 | 70,622 |
| 18 Mar 2024 | 75.50 | 1.50 | 2.03% | 74.00 | 75.512 | 74.00 | 32,192 |
| 15 Mar 2024 | 74.00 | 0.00 | 0.00% | 74.00 | 75.50 | 73.63 | 5,000 |
| 14 Mar 2024 | 74.00 | 1.00 | 1.37% | 74.45 | 74.45 | 74.00 | 16,632 |
| 13 Mar 2024 | 73.00 | 0.00 | 0.00% | 73.00 | 73.682 | 73.00 | 7,959 |
| 12 Mar 2024 | 73.00 | 0.00 | 0.00% | 73.00 | 73.00 | 73.00 | 0.00 |
| 11 Mar 2024 | 73.00 | 0.00 | 0.00% | 74.00 | 74.33 | 72.99 | 6,147 |
| 08 Mar 2024 | 73.00 | 0.00 | 0.00% | 74.00 | 74.00 | 72.762 | 17,855 |
| 07 Mar 2024 | 73.00 | 6.50 | 9.77% | 66.50 | 74.96 | 66.50 | 46,878 |
| 06 Mar 2024 | 66.50 | -2.00 | -2.92% | 67.50 | 67.97 | 66.50 | 46,038 |
| 05 Mar 2024 | 68.50 | 10.00 | 17.09% | 60.00 | 68.50 | 60.00 | 148,093 |
| 04 Mar 2024 | 58.50 | -1.50 | -2.50% | 61.00 | 61.00 | 58.50 | 65,080 |
| 01 Mar 2024 | 60.00 | -1.00 | -1.64% | 61.00 | 61.50 | 60.00 | 100,000 |
| 29 Feb 2024 | 61.00 | 2.50 | 4.27% | 61.00 | 61.00 | 59.63 | 4,000 |
| 28 Feb 2024 | 58.50 | -2.50 | -4.10% | 61.00 | 62.00 | 58.50 | 0.00 |
| 27 Feb 2024 | 61.00 | -3.00 | -4.69% | 63.00 | 64.00 | 61.00 | 0.00 |
| 26 Feb 2024 | 64.00 | 0.00 | 0.00% | 65.50 | 65.50 | 63.556 | 26,232 |
| 23 Feb 2024 | 64.00 | 1.00 | 1.59% | 64.00 | 64.66 | 64.00 | 14,718 |
