RCR Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
03 May 2024 | 0.15 | 0.054 | 56.25% | 0.099 | 0.16 | 0.098 | 39,665,132 |
02 May 2024 | 0.096 | -0.004 | -4.00% | 0.10 | 0.105 | 0.094 | 17,490,621 |
01 May 2024 | 0.10 | 0.026 | 35.14% | 0.074 | 0.11 | 0.074 | 63,158,901 |
30 Abr 2024 | 0.074 | -0.012 | -13.95% | 0.09 | 0.091 | 0.074 | 25,880,042 |
29 Abr 2024 | 0.086 | 0.017 | 24.64% | 0.07 | 0.105 | 0.07 | 57,291,927 |
26 Abr 2024 | 0.069 | 0.028 | 68.29% | 0.043 | 0.07 | 0.043 | 60,030,528 |
24 Abr 2024 | 0.041 | -0.004 | -8.89% | 0.05 | 0.053 | 0.04 | 20,112,038 |
23 Abr 2024 | 0.045 | 0.012 | 36.36% | 0.036 | 0.047 | 0.035 | 21,918,190 |
22 Abr 2024 | 0.033 | 0.005 | 17.86% | 0.03 | 0.037 | 0.03 | 12,678,797 |
19 Abr 2024 | 0.028 | 0.00 | 0.00% | 0.029 | 0.029 | 0.028 | 1,915,715 |
18 Abr 2024 | 0.028 | -0.001 | -3.45% | 0.03 | 0.03 | 0.026 | 2,198,289 |
17 Abr 2024 | 0.029 | -0.001 | -3.33% | 0.03 | 0.032 | 0.029 | 1,060,634 |
16 Abr 2024 | 0.03 | -0.001 | -3.23% | 0.033 | 0.033 | 0.03 | 1,318,039 |
15 Abr 2024 | 0.031 | -0.001 | -3.13% | 0.033 | 0.033 | 0.031 | 3,861,185 |
12 Abr 2024 | 0.032 | 0.002 | 6.67% | 0.031 | 0.033 | 0.03 | 3,597,622 |
11 Abr 2024 | 0.03 | 0.005 | 20.00% | 0.027 | 0.035 | 0.026 | 5,698,284 |
10 Abr 2024 | 0.025 | -0.002 | -7.41% | 0.025 | 0.025 | 0.025 | 210,110 |
09 Abr 2024 | 0.027 | 0.00 | 0.00% | 0.026 | 0.027 | 0.025 | 193,631 |
08 Abr 2024 | 0.027 | 0.003 | 12.50% | 0.026 | 0.027 | 0.026 | 259,828 |
05 Abr 2024 | 0.024 | -0.001 | -4.00% | 0.025 | 0.025 | 0.024 | 547,843 |
04 Abr 2024 | 0.025 | 0.001 | 4.17% | 0.025 | 0.028 | 0.024 | 2,401,596 |
03 Abr 2024 | 0.024 | 0.00 | 0.00% | 0.025 | 0.025 | 0.024 | 854,255 |
02 Abr 2024 | 0.024 | -0.001 | -4.00% | 0.023 | 0.026 | 0.023 | 2,516,148 |
28 Mar 2024 | 0.025 | 0.00 | 0.00% | 0.025 | 0.025 | 0.023 | 2,795,737 |
27 Mar 2024 | 0.025 | -0.001 | -3.85% | 0.027 | 0.027 | 0.025 | 2,649,749 |
26 Mar 2024 | 0.026 | -0.003 | -10.34% | 0.03 | 0.033 | 0.026 | 6,756,627 |
25 Mar 2024 | 0.029 | 0.001 | 3.57% | 0.028 | 0.03 | 0.027 | 2,212,506 |
22 Mar 2024 | 0.028 | -0.001 | -3.45% | 0.029 | 0.029 | 0.028 | 1,205,755 |
21 Mar 2024 | 0.029 | -0.002 | -6.45% | 0.031 | 0.031 | 0.027 | 1,121,368 |
20 Mar 2024 | 0.031 | -0.002 | -6.06% | 0.034 | 0.034 | 0.03 | 3,049,992 |
19 Mar 2024 | 0.033 | 0.004 | 13.79% | 0.03 | 0.033 | 0.03 | 234,234 |
18 Mar 2024 | 0.029 | -0.001 | -3.33% | 0.032 | 0.032 | 0.029 | 1,107,721 |
15 Mar 2024 | 0.03 | 0.00 | 0.00% | 0.03 | 0.03 | 0.029 | 1,461,919 |
14 Mar 2024 | 0.03 | 0.00 | 0.00% | 0.031 | 0.032 | 0.03 | 3,082,853 |
13 Mar 2024 | 0.03 | -0.001 | -3.23% | 0.029 | 0.031 | 0.029 | 1,243,603 |
12 Mar 2024 | 0.031 | -0.001 | -3.13% | 0.031 | 0.031 | 0.029 | 1,953,515 |
11 Mar 2024 | 0.032 | 0.00 | 0.00% | 0.033 | 0.033 | 0.031 | 1,462,075 |
07 Mar 2024 | 0.032 | 0.00 | 0.00% | 0.031 | 0.033 | 0.031 | 1,866,008 |
06 Mar 2024 | 0.032 | 0.001 | 3.23% | 0.031 | 0.033 | 0.03 | 1,302,857 |
05 Mar 2024 | 0.031 | -0.001 | -3.13% | 0.031 | 0.032 | 0.03 | 2,540,484 |
04 Mar 2024 | 0.032 | -0.001 | -3.03% | 0.034 | 0.0355 | 0.03 | 6,822,604 |
03 Mar 2024 | 0.033 | -0.0015 | -4.35% | 0.034 | 0.037 | 0.032 | 2,978,336 |
29 Feb 2024 | 0.0345 | -0.0025 | -6.76% | 0.037 | 0.037 | 0.034 | 7,910,827 |
28 Feb 2024 | 0.037 | 0.002 | 5.71% | 0.035 | 0.039 | 0.034 | 4,366,449 |
27 Feb 2024 | 0.035 | -0.003 | -7.89% | 0.037 | 0.037 | 0.035 | 4,396,825 |
26 Feb 2024 | 0.038 | -0.004 | -9.52% | 0.041 | 0.041 | 0.036 | 6,379,692 |
25 Feb 2024 | 0.042 | -0.001 | -2.33% | 0.043 | 0.049 | 0.041 | 8,639,923 |
22 Feb 2024 | 0.043 | 0.00 | 0.00% | 0.043 | 0.045 | 0.042 | 2,203,035 |
21 Feb 2024 | 0.043 | -0.003 | -6.52% | 0.046 | 0.047 | 0.042 | 5,176,587 |
20 Feb 2024 | 0.046 | 0.007 | 17.95% | 0.039 | 0.052 | 0.039 | 28,107,967 |
19 Feb 2024 | 0.039 | 0.001 | 2.63% | 0.038 | 0.041 | 0.037 | 4,231,501 |
18 Feb 2024 | 0.038 | -0.002 | -5.00% | 0.041 | 0.043 | 0.037 | 6,715,996 |
15 Feb 2024 | 0.04 | 0.004 | 11.11% | 0.037 | 0.04 | 0.037 | 2,873,223 |
14 Feb 2024 | 0.036 | 0.00 | 0.00% | 0.035 | 0.037 | 0.035 | 2,411,165 |
13 Feb 2024 | 0.036 | 0.00 | 0.00% | 0.036 | 0.036 | 0.035 | 1,389,147 |
12 Feb 2024 | 0.036 | -0.002 | -5.26% | 0.038 | 0.038 | 0.036 | 1,358,893 |
11 Feb 2024 | 0.038 | -0.001 | -2.56% | 0.04 | 0.04 | 0.037 | 2,396,766 |
08 Feb 2024 | 0.039 | 0.003 | 8.33% | 0.037 | 0.04 | 0.036 | 3,862,539 |
07 Feb 2024 | 0.036 | 0.002 | 5.88% | 0.034 | 0.037 | 0.034 | 3,501,698 |
06 Feb 2024 | 0.034 | 0.002 | 6.25% | 0.032 | 0.035 | 0.032 | 4,060,886 |
05 Feb 2024 | 0.032 | 0.002 | 6.67% | 0.03 | 0.032 | 0.029 | 2,970,527 |
04 Feb 2024 | 0.03 | -0.003 | -9.09% | 0.032 | 0.032 | 0.03 | 2,963,670 |
01 Feb 2024 | 0.033 | 0.00 | 0.00% | 0.033 | 0.034 | 0.033 | 3,348,850 |