RHT Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
03 May 2024 | 0.08 | 0.003 | 3.90% | 0.079 | 0.081 | 0.079 | 58,185 |
02 May 2024 | 0.077 | -0.005 | -6.10% | 0.079 | 0.079 | 0.077 | 163,542 |
01 May 2024 | 0.082 | 0.00 | 0.00% | 0.082 | 0.082 | 0.082 | 0.00 |
30 Abr 2024 | 0.082 | 0.001 | 1.23% | 0.082 | 0.082 | 0.082 | 719 |
29 Abr 2024 | 0.081 | -0.004 | -4.71% | 0.085 | 0.085 | 0.081 | 159,033 |
26 Abr 2024 | 0.085 | 0.001 | 1.19% | 0.085 | 0.085 | 0.085 | 14,000 |
24 Abr 2024 | 0.084 | 0.003 | 3.70% | 0.084 | 0.084 | 0.084 | 12,683 |
23 Abr 2024 | 0.081 | 0.001 | 1.25% | 0.081 | 0.081 | 0.081 | 380,000 |
22 Abr 2024 | 0.08 | -0.001 | -1.23% | 0.081 | 0.081 | 0.079 | 328,149 |
19 Abr 2024 | 0.081 | -0.002 | -2.41% | 0.085 | 0.085 | 0.081 | 26,869 |
18 Abr 2024 | 0.083 | -0.001 | -1.19% | 0.08 | 0.085 | 0.08 | 238,766 |
17 Abr 2024 | 0.084 | 0.009 | 12.00% | 0.077 | 0.084 | 0.077 | 312,939 |
16 Abr 2024 | 0.075 | 0.00 | 0.00% | 0.075 | 0.077 | 0.075 | 109,922 |
15 Abr 2024 | 0.075 | -0.005 | -6.25% | 0.075 | 0.075 | 0.075 | 6,250 |
12 Abr 2024 | 0.08 | 0.005 | 6.67% | 0.08 | 0.08 | 0.075 | 739,497 |
11 Abr 2024 | 0.075 | 0.00 | 0.00% | 0.075 | 0.075 | 0.075 | 0.00 |
10 Abr 2024 | 0.075 | 0.00 | 0.00% | 0.075 | 0.075 | 0.075 | 118,800 |
09 Abr 2024 | 0.075 | 0.003 | 4.17% | 0.071 | 0.075 | 0.071 | 597,251 |
08 Abr 2024 | 0.072 | 0.00 | 0.00% | 0.072 | 0.072 | 0.072 | 0.00 |
05 Abr 2024 | 0.072 | 0.002 | 2.86% | 0.07 | 0.072 | 0.07 | 155,762 |
04 Abr 2024 | 0.07 | 0.00 | 0.00% | 0.07 | 0.07 | 0.07 | 0.00 |
03 Abr 2024 | 0.07 | -0.006 | -7.89% | 0.074 | 0.074 | 0.07 | 53,539 |
02 Abr 2024 | 0.076 | 0.006 | 8.57% | 0.072 | 0.076 | 0.07 | 807,375 |
28 Mar 2024 | 0.07 | 0.005 | 7.69% | 0.066 | 0.072 | 0.066 | 213,827 |
27 Mar 2024 | 0.065 | 0.00 | 0.00% | 0.065 | 0.065 | 0.065 | 0.00 |
26 Mar 2024 | 0.065 | 0.00 | 0.00% | 0.065 | 0.065 | 0.065 | 0.00 |
25 Mar 2024 | 0.065 | -0.004 | -5.80% | 0.07 | 0.071 | 0.065 | 143,036 |
22 Mar 2024 | 0.069 | 0.006 | 9.52% | 0.063 | 0.069 | 0.063 | 95,762 |
21 Mar 2024 | 0.063 | 0.00 | 0.00% | 0.063 | 0.063 | 0.063 | 402 |
20 Mar 2024 | 0.063 | -0.007 | -10.00% | 0.063 | 0.063 | 0.063 | 15,471 |
19 Mar 2024 | 0.07 | 0.00 | 0.00% | 0.07 | 0.072 | 0.07 | 67,930 |
18 Mar 2024 | 0.07 | -0.003 | -4.11% | 0.07 | 0.07 | 0.07 | 33,162 |
15 Mar 2024 | 0.073 | 0.003 | 4.29% | 0.073 | 0.073 | 0.073 | 30,541 |
14 Mar 2024 | 0.07 | -0.002 | -2.78% | 0.07 | 0.07 | 0.07 | 4,348 |
13 Mar 2024 | 0.072 | 0.007 | 10.77% | 0.065 | 0.072 | 0.065 | 328,142 |
12 Mar 2024 | 0.065 | 0.004 | 6.56% | 0.06 | 0.065 | 0.06 | 476,278 |
11 Mar 2024 | 0.061 | 0.00 | 0.00% | 0.056 | 0.061 | 0.056 | 301,233 |
07 Mar 2024 | 0.061 | 0.006 | 10.91% | 0.057 | 0.061 | 0.057 | 234,659 |
06 Mar 2024 | 0.055 | 0.00 | 0.00% | 0.056 | 0.056 | 0.055 | 33,612 |
05 Mar 2024 | 0.055 | -0.005 | -8.33% | 0.06 | 0.061 | 0.055 | 689,254 |
04 Mar 2024 | 0.06 | 0.00 | 0.00% | 0.06 | 0.06 | 0.06 | 0.00 |
03 Mar 2024 | 0.06 | -0.001 | -1.64% | 0.061 | 0.061 | 0.06 | 131,770 |
29 Feb 2024 | 0.061 | 0.006 | 10.91% | 0.055 | 0.061 | 0.055 | 277,129 |
28 Feb 2024 | 0.055 | 0.00 | 0.00% | 0.054 | 0.056 | 0.054 | 387,573 |
27 Feb 2024 | 0.055 | 0.002 | 3.77% | 0.055 | 0.055 | 0.054 | 62,329 |
26 Feb 2024 | 0.053 | 0.00 | 0.00% | 0.053 | 0.053 | 0.053 | 39,500 |
25 Feb 2024 | 0.053 | -0.003 | -5.36% | 0.053 | 0.053 | 0.053 | 274,468 |
22 Feb 2024 | 0.056 | 0.00 | 0.00% | 0.056 | 0.056 | 0.056 | 0.00 |
21 Feb 2024 | 0.056 | 0.001 | 1.82% | 0.053 | 0.056 | 0.053 | 90,604 |
20 Feb 2024 | 0.055 | 0.00 | 0.00% | 0.055 | 0.055 | 0.055 | 0.00 |
19 Feb 2024 | 0.055 | 0.00 | 0.00% | 0.055 | 0.055 | 0.055 | 19,107 |
18 Feb 2024 | 0.055 | 0.005 | 10.00% | 0.053 | 0.055 | 0.053 | 191,294 |
15 Feb 2024 | 0.05 | 0.001 | 2.04% | 0.05 | 0.05 | 0.05 | 33,162 |
14 Feb 2024 | 0.049 | 0.00 | 0.00% | 0.049 | 0.049 | 0.049 | 0.00 |
13 Feb 2024 | 0.049 | 0.00 | 0.00% | 0.048 | 0.049 | 0.048 | 538,193 |
12 Feb 2024 | 0.049 | 0.00 | 0.00% | 0.049 | 0.049 | 0.049 | 27,760 |
11 Feb 2024 | 0.049 | -0.001 | -2.00% | 0.053 | 0.053 | 0.049 | 140,078 |
08 Feb 2024 | 0.05 | 0.00 | 0.00% | 0.05 | 0.05 | 0.05 | 105,639 |
07 Feb 2024 | 0.05 | 0.001 | 2.04% | 0.05 | 0.05 | 0.05 | 28,000 |
06 Feb 2024 | 0.049 | -0.001 | -2.00% | 0.049 | 0.049 | 0.049 | 95,000 |
05 Feb 2024 | 0.05 | -0.001 | -1.96% | 0.05 | 0.05 | 0.05 | 554,060 |