Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
RHI Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 08 May 2024 | 6.15 | -0.06 | -0.97% | 6.29 | 6.29 | 6.11 | 3,523 |
| 07 May 2024 | 6.21 | -0.28 | -4.31% | 6.30 | 6.36 | 6.21 | 3,500 |
| 06 May 2024 | 6.49 | 0.00 | 0.00% | 6.49 | 6.49 | 6.49 | 0.00 |
| 03 May 2024 | 6.49 | 0.00 | 0.00% | 6.50 | 6.50 | 6.49 | 255 |
| 02 May 2024 | 6.49 | 0.06 | 0.93% | 6.43 | 6.49 | 6.30 | 638 |
| 01 May 2024 | 6.43 | -0.06 | -0.92% | 6.43 | 6.43 | 6.43 | 164 |
| 30 Abr 2024 | 6.49 | 0.24 | 3.84% | 6.25 | 6.49 | 6.25 | 909 |
| 29 Abr 2024 | 6.25 | -0.25 | -3.85% | 6.50 | 6.50 | 6.08 | 5,410 |
| 26 Abr 2024 | 6.50 | 0.00 | 0.00% | 6.51 | 6.51 | 6.50 | 1,575 |
| 24 Abr 2024 | 6.50 | 0.00 | 0.00% | 6.51 | 6.65 | 6.50 | 5,560 |
| 23 Abr 2024 | 6.50 | 0.00 | 0.00% | 6.51 | 6.51 | 6.50 | 14,139 |
| 22 Abr 2024 | 6.50 | 0.02 | 0.31% | 6.74 | 6.74 | 6.50 | 774 |
| 19 Abr 2024 | 6.48 | 0.18 | 2.86% | 6.81 | 6.81 | 6.35 | 7,168 |
| 18 Abr 2024 | 6.30 | 0.29 | 4.83% | 6.01 | 6.30 | 6.01 | 10,672 |
| 17 Abr 2024 | 6.01 | -0.06 | -0.99% | 6.08 | 6.08 | 6.01 | 2,350 |
| 16 Abr 2024 | 6.07 | -0.01 | -0.16% | 6.08 | 6.08 | 5.93 | 936 |
| 15 Abr 2024 | 6.08 | 0.31 | 5.37% | 5.99 | 6.08 | 5.99 | 11,887 |
| 12 Abr 2024 | 5.77 | 0.00 | 0.00% | 5.77 | 5.77 | 5.77 | 0.00 |
| 11 Abr 2024 | 5.77 | -0.22 | -3.67% | 5.98 | 5.98 | 5.70 | 12,420 |
| 10 Abr 2024 | 5.99 | 0.00 | 0.00% | 5.99 | 5.99 | 5.98 | 206 |
| 09 Abr 2024 | 5.99 | 0.31 | 5.46% | 5.98 | 5.99 | 5.98 | 58 |
| 08 Abr 2024 | 5.68 | 0.00 | 0.00% | 5.68 | 5.68 | 5.68 | 0.00 |
| 05 Abr 2024 | 5.68 | 0.10 | 1.79% | 5.63 | 5.68 | 5.63 | 8,917 |
| 04 Abr 2024 | 5.58 | -0.07 | -1.24% | 5.65 | 5.65 | 5.58 | 858 |
| 03 Abr 2024 | 5.65 | 0.23 | 4.24% | 5.64 | 5.65 | 5.64 | 2,017 |
| 02 Abr 2024 | 5.42 | -0.23 | -4.07% | 5.55 | 5.55 | 5.34 | 4,013 |
| 28 Mar 2024 | 5.65 | 0.01 | 0.18% | 5.64 | 5.65 | 5.64 | 2,189 |
| 27 Mar 2024 | 5.64 | 0.00 | 0.00% | 5.64 | 5.64 | 5.64 | 4 |
| 26 Mar 2024 | 5.64 | -0.01 | -0.18% | 5.64 | 5.64 | 5.64 | 32 |
| 25 Mar 2024 | 5.65 | 0.18 | 3.29% | 5.51 | 5.65 | 5.41 | 4,345 |
| 22 Mar 2024 | 5.47 | 0.07 | 1.30% | 5.50 | 5.74 | 5.47 | 1,104 |
| 21 Mar 2024 | 5.40 | -0.10 | -1.82% | 5.50 | 5.50 | 5.39 | 4,615 |
| 20 Mar 2024 | 5.50 | 0.10 | 1.85% | 5.40 | 5.50 | 5.39 | 7,344 |
| 19 Mar 2024 | 5.40 | -0.10 | -1.82% | 5.40 | 5.48 | 5.40 | 1,590 |
| 18 Mar 2024 | 5.50 | 0.02 | 0.36% | 5.50 | 5.50 | 5.50 | 1,183 |
| 15 Mar 2024 | 5.48 | -0.26 | -4.53% | 5.75 | 5.75 | 5.37 | 747 |
| 14 Mar 2024 | 5.74 | 0.35 | 6.49% | 5.40 | 5.74 | 5.40 | 571 |
| 13 Mar 2024 | 5.39 | -0.24 | -4.26% | 5.68 | 5.68 | 5.34 | 4,591 |
| 12 Mar 2024 | 5.63 | 0.31 | 5.83% | 5.58 | 5.63 | 5.58 | 92 |
| 11 Mar 2024 | 5.32 | 0.00 | 0.00% | 5.32 | 5.32 | 5.32 | 0.00 |
| 07 Mar 2024 | 5.32 | 0.00 | 0.00% | 5.32 | 5.32 | 5.32 | 0.00 |
| 06 Mar 2024 | 5.32 | 0.01 | 0.19% | 5.32 | 5.32 | 5.32 | 35 |
| 05 Mar 2024 | 5.31 | -0.04 | -0.75% | 5.75 | 5.75 | 5.31 | 2,822 |
| 04 Mar 2024 | 5.35 | 0.12 | 2.29% | 5.75 | 5.75 | 5.35 | 6,289 |
| 03 Mar 2024 | 5.23 | -0.09 | -1.69% | 5.23 | 5.23 | 5.23 | 3,963 |
| 29 Feb 2024 | 5.32 | -0.13 | -2.39% | 5.46 | 5.80 | 5.21 | 24,137 |
| 28 Feb 2024 | 5.45 | 0.00 | 0.00% | 5.50 | 5.50 | 5.45 | 1,314 |
| 27 Feb 2024 | 5.45 | 0.16 | 3.02% | 5.48 | 5.48 | 5.40 | 1,700 |
| 26 Feb 2024 | 5.29 | 0.13 | 2.52% | 5.23 | 5.30 | 5.23 | 11,473 |
| 25 Feb 2024 | 5.16 | 0.09 | 1.78% | 5.12 | 5.16 | 5.06 | 13,169 |
| 22 Feb 2024 | 5.07 | -0.13 | -2.50% | 5.07 | 5.07 | 5.07 | 100 |
| 21 Feb 2024 | 5.20 | 0.05 | 0.97% | 5.18 | 5.20 | 5.14 | 3,808 |
| 20 Feb 2024 | 5.15 | 0.00 | 0.00% | 5.15 | 5.15 | 5.15 | 0.00 |
| 19 Feb 2024 | 5.15 | -0.01 | -0.19% | 5.15 | 5.20 | 5.10 | 3,245 |
| 18 Feb 2024 | 5.16 | -0.02 | -0.39% | 5.18 | 5.20 | 5.15 | 3,276 |
| 15 Feb 2024 | 5.18 | 0.03 | 0.58% | 5.15 | 5.18 | 5.15 | 1,871 |
| 14 Feb 2024 | 5.15 | 0.00 | 0.00% | 5.15 | 5.15 | 5.15 | 193 |
| 13 Feb 2024 | 5.15 | 0.01 | 0.19% | 5.10 | 5.15 | 5.10 | 2 |
| 12 Feb 2024 | 5.14 | 0.08 | 1.58% | 5.06 | 5.14 | 5.06 | 946 |
| 11 Feb 2024 | 5.06 | -0.09 | -1.75% | 5.06 | 5.06 | 5.05 | 776 |
| 08 Feb 2024 | 5.15 | 0.01 | 0.19% | 5.15 | 5.15 | 5.15 | 150 |
