Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
REVOIL Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 29 May 2024 | 1.70 | -0.01 | -0.58% | 1.72 | 1.72 | 1.68 | 21,003 |
| 28 May 2024 | 1.71 | 0.03 | 1.79% | 1.685 | 1.71 | 1.66 | 39,111 |
| 27 May 2024 | 1.68 | 0.04 | 2.44% | 1.665 | 1.685 | 1.645 | 11,083 |
| 24 May 2024 | 1.64 | -0.03 | -1.50% | 1.665 | 1.665 | 1.63 | 12,144 |
| 23 May 2024 | 1.665 | 0.00 | 0.00% | 1.665 | 1.665 | 1.63 | 12,252 |
| 22 May 2024 | 1.665 | -0.01 | -0.30% | 1.69 | 1.695 | 1.63 | 12,448 |
| 21 May 2024 | 1.67 | 0.00 | 0.00% | 1.685 | 1.69 | 1.63 | 10,032 |
| 20 May 2024 | 1.67 | -0.03 | -1.76% | 1.67 | 1.69 | 1.65 | 11,718 |
| 17 May 2024 | 1.70 | 0.01 | 0.59% | 1.69 | 1.71 | 1.65 | 8,330 |
| 16 May 2024 | 1.69 | -0.01 | -0.59% | 1.70 | 1.73 | 1.675 | 13,439 |
| 15 May 2024 | 1.70 | 0.00 | 0.00% | 1.70 | 1.70 | 1.67 | 12,082 |
| 14 May 2024 | 1.70 | 0.00 | 0.00% | 1.695 | 1.70 | 1.68 | 13,336 |
| 13 May 2024 | 1.70 | 0.00 | 0.00% | 1.725 | 1.725 | 1.69 | 14,062 |
| 10 May 2024 | 1.70 | -0.01 | -0.58% | 1.725 | 1.735 | 1.69 | 13,461 |
| 09 May 2024 | 1.71 | 0.01 | 0.88% | 1.715 | 1.735 | 1.685 | 11,262 |
| 08 May 2024 | 1.695 | 0.01 | 0.30% | 1.70 | 1.725 | 1.68 | 23,423 |
| 02 May 2024 | 1.69 | 0.00 | 0.30% | 1.715 | 1.715 | 1.655 | 6,650 |
| 30 Abr 2024 | 1.685 | 0.08 | 4.66% | 1.61 | 1.705 | 1.61 | 40,968 |
| 29 Abr 2024 | 1.61 | 0.02 | 0.94% | 1.605 | 1.63 | 1.60 | 14,462 |
| 26 Abr 2024 | 1.595 | 0.01 | 0.63% | 1.605 | 1.635 | 1.555 | 20,770 |
| 25 Abr 2024 | 1.585 | -0.05 | -2.76% | 1.65 | 1.65 | 1.56 | 19,741 |
| 24 Abr 2024 | 1.63 | 0.01 | 0.62% | 1.655 | 1.665 | 1.61 | 15,379 |
| 23 Abr 2024 | 1.62 | 0.04 | 2.53% | 1.58 | 1.65 | 1.58 | 28,760 |
| 22 Abr 2024 | 1.58 | 0.03 | 1.61% | 1.565 | 1.58 | 1.555 | 23,606 |
| 19 Abr 2024 | 1.555 | 0.03 | 1.97% | 1.52 | 1.555 | 1.51 | 21,042 |
| 18 Abr 2024 | 1.525 | -0.04 | -2.56% | 1.565 | 1.58 | 1.49 | 44,172 |
| 17 Abr 2024 | 1.565 | -0.02 | -0.95% | 1.595 | 1.595 | 1.525 | 26,168 |
| 16 Abr 2024 | 1.58 | -0.03 | -1.86% | 1.60 | 1.60 | 1.545 | 23,029 |
| 15 Abr 2024 | 1.61 | 0.00 | 0.00% | 1.60 | 1.615 | 1.55 | 23,361 |
| 12 Abr 2024 | 1.61 | -0.02 | -1.23% | 1.64 | 1.64 | 1.59 | 5,035 |
| 11 Abr 2024 | 1.63 | 0.03 | 1.87% | 1.62 | 1.63 | 1.58 | 17,044 |
| 10 Abr 2024 | 1.60 | -0.02 | -1.23% | 1.67 | 1.67 | 1.60 | 8,548 |
| 09 Abr 2024 | 1.62 | 0.02 | 1.25% | 1.60 | 1.67 | 1.60 | 24,728 |
| 08 Abr 2024 | 1.60 | 0.03 | 1.59% | 1.57 | 1.61 | 1.56 | 12,220 |
| 05 Abr 2024 | 1.575 | 0.00 | 0.32% | 1.58 | 1.60 | 1.55 | 9,336 |
| 04 Abr 2024 | 1.57 | -0.01 | -0.32% | 1.53 | 1.575 | 1.52 | 10,255 |
| 03 Abr 2024 | 1.575 | 0.00 | 0.32% | 1.57 | 1.61 | 1.55 | 10,378 |
| 02 Abr 2024 | 1.57 | -0.05 | -3.09% | 1.63 | 1.63 | 1.55 | 6,329 |
| 28 Mar 2024 | 1.62 | 0.02 | 1.25% | 1.615 | 1.63 | 1.56 | 6,414 |
| 27 Mar 2024 | 1.60 | -0.03 | -1.54% | 1.635 | 1.65 | 1.58 | 26,676 |
| 26 Mar 2024 | 1.625 | -0.05 | -2.69% | 1.685 | 1.73 | 1.60 | 38,899 |
| 22 Mar 2024 | 1.67 | -0.01 | -0.30% | 1.675 | 1.675 | 1.66 | 1,171 |
| 21 Mar 2024 | 1.675 | 0.01 | 0.30% | 1.69 | 1.725 | 1.66 | 16,535 |
| 20 Mar 2024 | 1.67 | 0.01 | 0.60% | 1.68 | 1.69 | 1.67 | 5,123 |
| 19 Mar 2024 | 1.66 | -0.04 | -2.35% | 1.695 | 1.695 | 1.655 | 16,904 |
| 15 Mar 2024 | 1.70 | 0.05 | 3.03% | 1.685 | 1.70 | 1.67 | 12,798 |
| 14 Mar 2024 | 1.65 | -0.03 | -1.79% | 1.685 | 1.685 | 1.64 | 6,406 |
| 13 Mar 2024 | 1.68 | -0.06 | -3.17% | 1.72 | 1.73 | 1.68 | 10,425 |
| 12 Mar 2024 | 1.735 | -0.04 | -1.98% | 1.78 | 1.78 | 1.70 | 15,927 |
| 11 Mar 2024 | 1.77 | 0.03 | 1.72% | 1.75 | 1.79 | 1.73 | 27,159 |
| 08 Mar 2024 | 1.74 | 0.04 | 2.35% | 1.68 | 1.77 | 1.68 | 12,773 |
| 07 Mar 2024 | 1.70 | -0.01 | -0.29% | 1.72 | 1.72 | 1.68 | 6,725 |
| 06 Mar 2024 | 1.705 | -0.01 | -0.29% | 1.71 | 1.71 | 1.68 | 5,432 |
| 05 Mar 2024 | 1.71 | -0.03 | -1.44% | 1.745 | 1.745 | 1.69 | 8,855 |
| 04 Mar 2024 | 1.735 | -0.03 | -1.42% | 1.75 | 1.75 | 1.71 | 18,195 |
| 01 Mar 2024 | 1.76 | 0.01 | 0.86% | 1.76 | 1.77 | 1.70 | 12,630 |
