RCL Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
26 Abr 2024 | 0.057 | 0.002 | 3.64% | 0.057 | 0.057 | 0.057 | 61,742 |
24 Abr 2024 | 0.055 | 0.00 | 0.00% | 0.055 | 0.055 | 0.055 | 106,381 |
23 Abr 2024 | 0.055 | -0.002 | -3.51% | 0.055 | 0.055 | 0.055 | 36,432 |
22 Abr 2024 | 0.057 | 0.00 | 0.00% | 0.057 | 0.057 | 0.057 | 0.00 |
19 Abr 2024 | 0.057 | -0.002 | -3.39% | 0.059 | 0.059 | 0.057 | 29,244 |
18 Abr 2024 | 0.059 | 0.014 | 31.11% | 0.049 | 0.061 | 0.049 | 1,349,047 |
17 Abr 2024 | 0.045 | 0.00 | 0.00% | 0.045 | 0.045 | 0.045 | 10,000 |
16 Abr 2024 | 0.045 | 0.00 | 0.00% | 0.045 | 0.045 | 0.045 | 0.00 |
15 Abr 2024 | 0.045 | 0.00 | 0.00% | 0.045 | 0.045 | 0.045 | 0.00 |
12 Abr 2024 | 0.045 | 0.00 | 0.00% | 0.045 | 0.045 | 0.045 | 12,296 |
11 Abr 2024 | 0.045 | 0.00 | 0.00% | 0.045 | 0.045 | 0.045 | 140,000 |
10 Abr 2024 | 0.045 | 0.00 | 0.00% | 0.045 | 0.045 | 0.045 | 4,411 |
09 Abr 2024 | 0.045 | 0.003 | 7.14% | 0.045 | 0.045 | 0.045 | 9,000 |
08 Abr 2024 | 0.042 | 0.00 | 0.00% | 0.042 | 0.042 | 0.042 | 0.00 |
05 Abr 2024 | 0.042 | 0.00 | 0.00% | 0.042 | 0.042 | 0.042 | 0.00 |
04 Abr 2024 | 0.042 | 0.00 | 0.00% | 0.042 | 0.042 | 0.042 | 62,500 |
03 Abr 2024 | 0.042 | 0.00 | 0.00% | 0.042 | 0.042 | 0.042 | 0.00 |
02 Abr 2024 | 0.042 | -0.001 | -2.33% | 0.041 | 0.042 | 0.041 | 5,516 |
28 Mar 2024 | 0.043 | 0.00 | 0.00% | 0.043 | 0.043 | 0.043 | 0.00 |
27 Mar 2024 | 0.043 | 0.00 | 0.00% | 0.043 | 0.043 | 0.043 | 0.00 |
26 Mar 2024 | 0.043 | 0.002 | 4.88% | 0.043 | 0.043 | 0.043 | 259,545 |
25 Mar 2024 | 0.041 | 0.00 | 0.00% | 0.041 | 0.041 | 0.041 | 50,673 |
22 Mar 2024 | 0.041 | 0.00 | 0.00% | 0.041 | 0.041 | 0.041 | 6,120 |
21 Mar 2024 | 0.041 | 0.001 | 2.50% | 0.041 | 0.041 | 0.041 | 16,124 |
20 Mar 2024 | 0.04 | 0.00 | 0.00% | 0.04 | 0.04 | 0.04 | 0.00 |
19 Mar 2024 | 0.04 | 0.00 | 0.00% | 0.04 | 0.04 | 0.04 | 0.00 |
18 Mar 2024 | 0.04 | -0.002 | -4.76% | 0.042 | 0.042 | 0.04 | 103,940 |
15 Mar 2024 | 0.042 | 0.00 | 0.00% | 0.042 | 0.042 | 0.042 | 12,445 |
14 Mar 2024 | 0.042 | 0.00 | 0.00% | 0.042 | 0.042 | 0.042 | 5,333 |
13 Mar 2024 | 0.042 | 0.00 | 0.00% | 0.045 | 0.045 | 0.042 | 190,700 |
12 Mar 2024 | 0.042 | 0.002 | 5.00% | 0.042 | 0.042 | 0.042 | 51,612 |
11 Mar 2024 | 0.04 | 0.00 | 0.00% | 0.04 | 0.04 | 0.04 | 2,650 |
07 Mar 2024 | 0.04 | 0.00 | 0.00% | 0.04 | 0.04 | 0.04 | 0.00 |
06 Mar 2024 | 0.04 | 0.00 | 0.00% | 0.04 | 0.04 | 0.04 | 21,000 |
05 Mar 2024 | 0.04 | 0.00 | 0.00% | 0.04 | 0.04 | 0.04 | 73,132 |
04 Mar 2024 | 0.04 | -0.002 | -4.76% | 0.041 | 0.041 | 0.04 | 307,245 |
03 Mar 2024 | 0.042 | 0.00 | 0.00% | 0.042 | 0.042 | 0.042 | 35,379 |
29 Feb 2024 | 0.042 | -0.001 | -2.33% | 0.042 | 0.042 | 0.042 | 171,150 |
28 Feb 2024 | 0.043 | 0.00 | 0.00% | 0.043 | 0.043 | 0.043 | 0.00 |
27 Feb 2024 | 0.043 | -0.004 | -8.51% | 0.043 | 0.043 | 0.043 | 12,094 |
26 Feb 2024 | 0.047 | 0.00 | 0.00% | 0.047 | 0.047 | 0.047 | 0.00 |
25 Feb 2024 | 0.047 | 0.001 | 2.17% | 0.047 | 0.047 | 0.047 | 106,383 |
22 Feb 2024 | 0.046 | 0.00 | 0.00% | 0.046 | 0.046 | 0.046 | 0.00 |
21 Feb 2024 | 0.046 | -0.003 | -6.12% | 0.049 | 0.051 | 0.044 | 172,940 |
20 Feb 2024 | 0.049 | 0.00 | 0.00% | 0.049 | 0.049 | 0.049 | 52,621 |
19 Feb 2024 | 0.049 | 0.00 | 0.00% | 0.049 | 0.049 | 0.049 | 0.00 |
18 Feb 2024 | 0.049 | 0.00 | 0.00% | 0.049 | 0.049 | 0.049 | 0.00 |
15 Feb 2024 | 0.049 | 0.00 | 0.00% | 0.049 | 0.049 | 0.049 | 0.00 |
14 Feb 2024 | 0.049 | -0.001 | -2.00% | 0.051 | 0.051 | 0.049 | 78,603 |
13 Feb 2024 | 0.05 | -0.001 | -1.96% | 0.051 | 0.051 | 0.05 | 35,022 |
12 Feb 2024 | 0.051 | -0.004 | -7.27% | 0.051 | 0.051 | 0.051 | 76,243 |
11 Feb 2024 | 0.055 | 0.001 | 1.85% | 0.053 | 0.059 | 0.053 | 79,125 |
08 Feb 2024 | 0.054 | -0.002 | -3.57% | 0.053 | 0.054 | 0.053 | 4,540 |
07 Feb 2024 | 0.056 | 0.00 | 0.00% | 0.056 | 0.056 | 0.056 | 0.00 |
06 Feb 2024 | 0.056 | 0.003 | 5.66% | 0.053 | 0.056 | 0.053 | 61,893 |
05 Feb 2024 | 0.053 | 0.00 | 0.00% | 0.054 | 0.054 | 0.053 | 36,827 |
04 Feb 2024 | 0.053 | 0.00 | 0.00% | 0.053 | 0.053 | 0.053 | 0.00 |
01 Feb 2024 | 0.053 | -0.002 | -3.64% | 0.053 | 0.053 | 0.053 | 73,232 |
31 Ene 2024 | 0.055 | 0.00 | 0.00% | 0.055 | 0.055 | 0.055 | 0.00 |
30 Ene 2024 | 0.055 | -0.002 | -3.51% | 0.057 | 0.057 | 0.055 | 114,824 |
29 Ene 2024 | 0.057 | 0.007 | 14.00% | 0.05 | 0.057 | 0.05 | 1,622,221 |
28 Ene 2024 | 0.05 | 0.00 | 0.00% | 0.05 | 0.05 | 0.05 | 14,240 |