Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
RINC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 21 May 2024 | 8.555 | 0.04 | 0.41% | 8.56 | 8.57 | 8.555 | 7,412 |
| 20 May 2024 | 8.52 | -0.03 | -0.35% | 8.55 | 8.55 | 8.52 | 13,286 |
| 17 May 2024 | 8.55 | -0.10 | -1.16% | 8.61 | 8.61 | 8.55 | 7,462 |
| 16 May 2024 | 8.65 | 0.18 | 2.13% | 8.60 | 8.68 | 8.60 | 51,575 |
| 15 May 2024 | 8.47 | -0.01 | -0.06% | 8.48 | 8.48 | 8.47 | 4,957 |
| 14 May 2024 | 8.475 | -0.01 | -0.06% | 8.48 | 8.51 | 8.47 | 65,055 |
| 13 May 2024 | 8.48 | -0.06 | -0.70% | 8.53 | 8.53 | 8.46 | 13,037 |
| 10 May 2024 | 8.54 | 0.09 | 1.07% | 8.45 | 8.54 | 8.45 | 13,577 |
| 09 May 2024 | 8.45 | -0.03 | -0.35% | 8.50 | 8.50 | 8.45 | 11,109 |
| 08 May 2024 | 8.48 | 0.08 | 0.89% | 8.52 | 8.53 | 8.48 | 12,145 |
| 07 May 2024 | 8.405 | 0.02 | 0.30% | 8.405 | 8.405 | 8.405 | 22 |
| 06 May 2024 | 8.38 | 0.07 | 0.84% | 8.36 | 8.38 | 8.36 | 1,015 |
| 03 May 2024 | 8.31 | 0.02 | 0.24% | 8.29 | 8.35 | 8.29 | 33,008 |
| 02 May 2024 | 8.29 | -0.04 | -0.48% | 8.28 | 8.32 | 8.28 | 10,612 |
| 01 May 2024 | 8.33 | -0.02 | -0.24% | 8.35 | 8.35 | 8.28 | 2,989 |
| 30 Abr 2024 | 8.35 | 0.01 | 0.12% | 8.38 | 8.39 | 8.35 | 10,621 |
| 29 Abr 2024 | 8.34 | 0.10 | 1.21% | 8.315 | 8.35 | 8.29 | 3,978 |
| 26 Abr 2024 | 8.24 | -0.17 | -2.02% | 8.28 | 8.29 | 8.24 | 12,705 |
| 24 Abr 2024 | 8.41 | -0.02 | -0.24% | 8.45 | 8.45 | 8.40 | 7,393 |
| 23 Abr 2024 | 8.43 | 0.07 | 0.84% | 8.39 | 8.46 | 8.38 | 10,620 |
| 22 Abr 2024 | 8.36 | 0.09 | 1.09% | 8.36 | 8.39 | 8.35 | 6,554 |
| 19 Abr 2024 | 8.27 | -0.11 | -1.31% | 8.37 | 8.37 | 8.27 | 9,576 |
| 18 Abr 2024 | 8.38 | 0.02 | 0.24% | 8.36 | 8.39 | 8.30 | 23,383 |
| 17 Abr 2024 | 8.36 | 0.02 | 0.24% | 8.36 | 8.38 | 8.33 | 7,876 |
| 16 Abr 2024 | 8.34 | -0.05 | -0.60% | 8.33 | 8.36 | 8.30 | 18,455 |
| 15 Abr 2024 | 8.39 | -0.10 | -1.18% | 8.48 | 8.50 | 8.39 | 17,216 |
| 12 Abr 2024 | 8.49 | -0.01 | -0.12% | 8.51 | 8.52 | 8.49 | 6,290 |
| 11 Abr 2024 | 8.50 | -0.13 | -1.51% | 8.65 | 8.65 | 8.46 | 17,134 |
| 10 Abr 2024 | 8.63 | 0.06 | 0.70% | 8.55 | 8.63 | 8.55 | 7,584 |
| 09 Abr 2024 | 8.57 | -0.04 | -0.46% | 8.61 | 8.62 | 8.57 | 9,631 |
| 08 Abr 2024 | 8.61 | 0.02 | 0.23% | 8.60 | 8.63 | 8.59 | 12,335 |
| 05 Abr 2024 | 8.59 | 0.03 | 0.35% | 8.58 | 8.60 | 8.58 | 2,832 |
| 04 Abr 2024 | 8.56 | -0.01 | -0.12% | 8.59 | 8.60 | 8.56 | 15,661 |
| 03 Abr 2024 | 8.57 | -0.19 | -2.17% | 8.66 | 8.66 | 8.56 | 11,485 |
| 02 Abr 2024 | 8.76 | -0.04 | -0.45% | 8.80 | 8.80 | 8.73 | 14,756 |
| 28 Mar 2024 | 8.80 | 0.10 | 1.15% | 8.80 | 8.80 | 8.80 | 15,378 |
| 27 Mar 2024 | 8.70 | 0.02 | 0.23% | 8.70 | 8.73 | 8.69 | 1,238 |
| 26 Mar 2024 | 8.68 | -0.08 | -0.91% | 8.74 | 8.75 | 8.67 | 5,424 |
| 25 Mar 2024 | 8.76 | -0.02 | -0.23% | 8.76 | 8.79 | 8.74 | 17,855 |
| 22 Mar 2024 | 8.78 | 0.02 | 0.23% | 8.76 | 8.81 | 8.76 | 8,186 |
| 21 Mar 2024 | 8.76 | 0.03 | 0.34% | 8.75 | 8.76 | 8.73 | 6,230 |
| 20 Mar 2024 | 8.73 | -0.02 | -0.23% | 8.76 | 8.76 | 8.73 | 2,445 |
| 19 Mar 2024 | 8.75 | 0.07 | 0.81% | 8.72 | 8.75 | 8.70 | 3,588 |
| 18 Mar 2024 | 8.68 | -0.03 | -0.34% | 8.71 | 8.71 | 8.66 | 4,029 |
| 15 Mar 2024 | 8.71 | 0.03 | 0.35% | 8.64 | 8.74 | 8.63 | 5,233 |
| 14 Mar 2024 | 8.68 | -0.05 | -0.57% | 8.70 | 8.71 | 8.68 | 10,076 |
| 13 Mar 2024 | 8.73 | 0.01 | 0.11% | 8.73 | 8.73 | 8.73 | 3,665 |
| 12 Mar 2024 | 8.72 | -0.01 | -0.11% | 8.72 | 8.72 | 8.72 | 568 |
| 11 Mar 2024 | 8.73 | -0.01 | -0.11% | 8.75 | 8.75 | 8.69 | 5,650 |
| 07 Mar 2024 | 8.74 | 0.11 | 1.27% | 8.75 | 8.76 | 8.74 | 2,084 |
| 06 Mar 2024 | 8.63 | 0.05 | 0.58% | 8.62 | 8.63 | 8.61 | 2,667 |
| 05 Mar 2024 | 8.58 | -0.03 | -0.35% | 8.61 | 8.61 | 8.58 | 1,717 |
| 04 Mar 2024 | 8.61 | -0.01 | -0.12% | 8.58 | 8.61 | 8.57 | 11,439 |
| 03 Mar 2024 | 8.62 | 0.04 | 0.47% | 8.61 | 8.62 | 8.59 | 5,021 |
| 29 Feb 2024 | 8.58 | 0.13 | 1.54% | 8.53 | 8.58 | 8.52 | 9,804 |
| 28 Feb 2024 | 8.45 | -0.01 | -0.12% | 8.45 | 8.45 | 8.45 | 3,000 |
| 27 Feb 2024 | 8.46 | 0.01 | 0.12% | 8.44 | 8.46 | 8.43 | 9,664 |
| 26 Feb 2024 | 8.45 | -0.06 | -0.71% | 8.47 | 8.47 | 8.44 | 8,604 |
| 25 Feb 2024 | 8.51 | -0.01 | -0.12% | 8.51 | 8.55 | 8.50 | 20,865 |
| 22 Feb 2024 | 8.52 | -0.02 | -0.23% | 8.55 | 8.57 | 8.52 | 15,029 |
| 21 Feb 2024 | 8.54 | -0.02 | -0.23% | 8.53 | 8.56 | 8.50 | 34,256 |
