RGT Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
31 May 2024 | 0.37 | 0.01 | 2.78% | 0.37 | 0.37 | 0.37 | 800 |
30 May 2024 | 0.36 | 0.00 | 0.00% | 0.36 | 0.395 | 0.36 | 13,114 |
29 May 2024 | 0.36 | -0.035 | -8.86% | 0.39 | 0.39 | 0.36 | 24,434 |
28 May 2024 | 0.395 | 0.03 | 8.22% | 0.365 | 0.395 | 0.36 | 30,332 |
27 May 2024 | 0.365 | -0.03 | -7.59% | 0.365 | 0.375 | 0.365 | 20,059 |
24 May 2024 | 0.395 | 0.02 | 5.33% | 0.375 | 0.395 | 0.365 | 2,552 |
23 May 2024 | 0.375 | 0.00 | 0.00% | 0.375 | 0.375 | 0.375 | 464 |
22 May 2024 | 0.375 | 0.00 | 0.00% | 0.375 | 0.375 | 0.375 | 1,765 |
21 May 2024 | 0.375 | 0.01 | 2.74% | 0.37 | 0.375 | 0.37 | 3,139 |
20 May 2024 | 0.365 | 0.01 | 2.82% | 0.35 | 0.37 | 0.35 | 9,187 |
17 May 2024 | 0.355 | -0.02 | -5.33% | 0.375 | 0.375 | 0.355 | 6,677 |
16 May 2024 | 0.375 | -0.005 | -1.32% | 0.38 | 0.38 | 0.375 | 919 |
15 May 2024 | 0.38 | 0.00 | 0.00% | 0.38 | 0.38 | 0.38 | 1,764 |
14 May 2024 | 0.38 | 0.00 | 0.00% | 0.38 | 0.40 | 0.375 | 4,941 |
13 May 2024 | 0.38 | -0.025 | -6.17% | 0.405 | 0.405 | 0.38 | 3,731 |
10 May 2024 | 0.405 | 0.02 | 5.19% | 0.38 | 0.405 | 0.38 | 2,089 |
09 May 2024 | 0.385 | 0.005 | 1.32% | 0.38 | 0.385 | 0.38 | 529 |
08 May 2024 | 0.38 | -0.015 | -3.80% | 0.395 | 0.395 | 0.38 | 5,582 |
07 May 2024 | 0.395 | 0.025 | 6.76% | 0.38 | 0.395 | 0.37 | 967 |
06 May 2024 | 0.37 | -0.01 | -2.63% | 0.38 | 0.38 | 0.37 | 2,801 |
03 May 2024 | 0.38 | -0.01 | -2.56% | 0.39 | 0.39 | 0.375 | 8,598 |
02 May 2024 | 0.39 | -0.005 | -1.27% | 0.395 | 0.395 | 0.39 | 2,032 |
01 May 2024 | 0.395 | -0.015 | -3.66% | 0.40 | 0.40 | 0.395 | 4,147 |
30 Abr 2024 | 0.41 | -0.005 | -1.20% | 0.41 | 0.41 | 0.40 | 32,738 |
29 Abr 2024 | 0.415 | 0.00 | 0.00% | 0.415 | 0.42 | 0.41 | 6,035 |
26 Abr 2024 | 0.415 | 0.01 | 2.47% | 0.41 | 0.415 | 0.41 | 1,033 |
24 Abr 2024 | 0.405 | -0.02 | -4.71% | 0.425 | 0.425 | 0.405 | 6,603 |
23 Abr 2024 | 0.425 | -0.005 | -1.16% | 0.425 | 0.425 | 0.405 | 28,092 |
22 Abr 2024 | 0.43 | 0.00 | 0.00% | 0.43 | 0.44 | 0.43 | 5,109 |
19 Abr 2024 | 0.43 | 0.02 | 4.88% | 0.415 | 0.43 | 0.41 | 4,257 |
18 Abr 2024 | 0.41 | -0.02 | -4.65% | 0.43 | 0.43 | 0.41 | 8,488 |
17 Abr 2024 | 0.43 | -0.005 | -1.15% | 0.43 | 0.43 | 0.43 | 2 |
16 Abr 2024 | 0.435 | -0.01 | -2.25% | 0.445 | 0.445 | 0.41 | 18,828 |
15 Abr 2024 | 0.445 | 0.00 | 0.00% | 0.45 | 0.45 | 0.445 | 11,403 |
12 Abr 2024 | 0.445 | 0.01 | 2.30% | 0.445 | 0.45 | 0.445 | 49,208 |
11 Abr 2024 | 0.435 | 0.02 | 4.82% | 0.42 | 0.45 | 0.42 | 8,542 |
10 Abr 2024 | 0.415 | -0.015 | -3.49% | 0.445 | 0.445 | 0.415 | 6,145 |
09 Abr 2024 | 0.43 | 0.02 | 4.88% | 0.41 | 0.43 | 0.41 | 43,411 |
08 Abr 2024 | 0.41 | 0.00 | 0.00% | 0.41 | 0.41 | 0.41 | 0.00 |
05 Abr 2024 | 0.41 | 0.005 | 1.23% | 0.405 | 0.43 | 0.405 | 19,555 |
04 Abr 2024 | 0.405 | 0.00 | 0.00% | 0.405 | 0.405 | 0.405 | 1,445 |