RNT Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
03 May 2024 | 0.034 | -0.001 | -2.86% | 0.033 | 0.034 | 0.033 | 189,623 |
02 May 2024 | 0.035 | 0.005 | 16.67% | 0.031 | 0.035 | 0.031 | 378,113 |
01 May 2024 | 0.03 | -0.003 | -9.09% | 0.032 | 0.032 | 0.03 | 119,291 |
30 Abr 2024 | 0.033 | -0.004 | -10.81% | 0.036 | 0.036 | 0.032 | 64,770 |
29 Abr 2024 | 0.037 | 0.004 | 12.12% | 0.036 | 0.037 | 0.035 | 1,417,747 |
26 Abr 2024 | 0.033 | 0.002 | 6.45% | 0.032 | 0.033 | 0.032 | 507,001 |
24 Abr 2024 | 0.031 | 0.00 | 0.00% | 0.031 | 0.031 | 0.031 | 183,423 |
23 Abr 2024 | 0.031 | -0.003 | -8.82% | 0.034 | 0.034 | 0.031 | 897,459 |
22 Abr 2024 | 0.034 | 0.002 | 6.25% | 0.032 | 0.034 | 0.031 | 358,794 |
19 Abr 2024 | 0.032 | -0.002 | -5.88% | 0.033 | 0.033 | 0.032 | 318,698 |
18 Abr 2024 | 0.034 | 0.001 | 3.03% | 0.033 | 0.034 | 0.031 | 235,857 |
17 Abr 2024 | 0.033 | 0.00 | 0.00% | 0.032 | 0.033 | 0.031 | 366,973 |
16 Abr 2024 | 0.033 | 0.001 | 3.13% | 0.034 | 0.035 | 0.033 | 514,257 |
15 Abr 2024 | 0.032 | -0.006 | -15.79% | 0.037 | 0.038 | 0.032 | 669,128 |
12 Abr 2024 | 0.038 | 0.00 | 0.00% | 0.038 | 0.038 | 0.037 | 233,357 |
11 Abr 2024 | 0.038 | 0.001 | 2.70% | 0.039 | 0.04 | 0.038 | 101,561 |
10 Abr 2024 | 0.037 | 0.00 | 0.00% | 0.037 | 0.037 | 0.037 | 138,643 |
09 Abr 2024 | 0.037 | 0.00 | 0.00% | 0.035 | 0.037 | 0.034 | 875,333 |
08 Abr 2024 | 0.037 | 0.00 | 0.00% | 0.038 | 0.038 | 0.037 | 190,631 |
05 Abr 2024 | 0.037 | -0.003 | -7.50% | 0.041 | 0.041 | 0.037 | 47,267 |
04 Abr 2024 | 0.04 | 0.008 | 25.00% | 0.035 | 0.04 | 0.035 | 449,884 |
03 Abr 2024 | 0.032 | -0.008 | -20.00% | 0.039 | 0.04 | 0.032 | 870,854 |
02 Abr 2024 | 0.04 | -0.003 | -6.98% | 0.043 | 0.043 | 0.04 | 998,499 |
28 Mar 2024 | 0.043 | 0.00 | 0.00% | 0.045 | 0.045 | 0.042 | 752,000 |
27 Mar 2024 | 0.043 | 0.00 | 0.00% | 0.043 | 0.045 | 0.042 | 236,475 |
26 Mar 2024 | 0.043 | -0.001 | -2.27% | 0.044 | 0.044 | 0.041 | 377,752 |
25 Mar 2024 | 0.044 | -0.001 | -2.22% | 0.046 | 0.046 | 0.043 | 644,696 |
22 Mar 2024 | 0.045 | 0.00 | 0.00% | 0.047 | 0.047 | 0.045 | 1,735,634 |
21 Mar 2024 | 0.045 | 0.005 | 12.50% | 0.042 | 0.05 | 0.041 | 4,696,952 |
20 Mar 2024 | 0.04 | 0.001 | 2.56% | 0.038 | 0.04 | 0.038 | 77,723 |
19 Mar 2024 | 0.039 | 0.001 | 2.63% | 0.038 | 0.041 | 0.038 | 1,932,566 |
18 Mar 2024 | 0.038 | 0.003 | 8.57% | 0.035 | 0.038 | 0.035 | 942,810 |
15 Mar 2024 | 0.035 | -0.001 | -2.78% | 0.037 | 0.037 | 0.035 | 170,138 |
14 Mar 2024 | 0.036 | -0.001 | -2.70% | 0.037 | 0.037 | 0.036 | 528,534 |
13 Mar 2024 | 0.037 | 0.00 | 0.00% | 0.038 | 0.038 | 0.037 | 372,230 |
12 Mar 2024 | 0.037 | 0.002 | 5.71% | 0.034 | 0.037 | 0.034 | 729,020 |
11 Mar 2024 | 0.035 | 0.002 | 6.06% | 0.033 | 0.037 | 0.033 | 1,139,674 |
07 Mar 2024 | 0.033 | -0.002 | -5.71% | 0.035 | 0.036 | 0.033 | 605,973 |
06 Mar 2024 | 0.035 | 0.003 | 9.38% | 0.033 | 0.035 | 0.033 | 609,275 |
05 Mar 2024 | 0.032 | 0.001 | 3.23% | 0.03 | 0.032 | 0.03 | 102,749 |
04 Mar 2024 | 0.031 | 0.001 | 3.33% | 0.031 | 0.031 | 0.031 | 323 |
03 Mar 2024 | 0.03 | 0.004 | 15.38% | 0.025 | 0.03 | 0.025 | 587,371 |
29 Feb 2024 | 0.026 | 0.00 | 0.00% | 0.027 | 0.027 | 0.026 | 38,571 |
28 Feb 2024 | 0.026 | -0.001 | -3.70% | 0.026 | 0.026 | 0.026 | 704,390 |
27 Feb 2024 | 0.027 | 0.002 | 8.00% | 0.027 | 0.027 | 0.027 | 219,648 |
26 Feb 2024 | 0.025 | -0.005 | -16.67% | 0.03 | 0.03 | 0.025 | 337,322 |
25 Feb 2024 | 0.03 | 0.00 | 0.00% | 0.031 | 0.031 | 0.03 | 61,775 |
22 Feb 2024 | 0.03 | -0.003 | -9.09% | 0.033 | 0.033 | 0.03 | 885,836 |
21 Feb 2024 | 0.033 | 0.003 | 10.00% | 0.03 | 0.039 | 0.029 | 3,466,357 |
20 Feb 2024 | 0.03 | 0.004 | 15.38% | 0.027 | 0.03 | 0.027 | 202,753 |
19 Feb 2024 | 0.026 | -0.0015 | -5.45% | 0.025 | 0.028 | 0.024 | 1,131,998 |
18 Feb 2024 | 0.0275 | 0.0025 | 10.00% | 0.028 | 0.028 | 0.022 | 1,440,775 |
15 Feb 2024 | 0.025 | 0.001 | 4.17% | 0.022 | 0.026 | 0.022 | 679,065 |
14 Feb 2024 | 0.024 | 0.00 | 0.00% | 0.025 | 0.025 | 0.024 | 741,937 |
13 Feb 2024 | 0.024 | 0.00 | 0.00% | 0.024 | 0.027 | 0.024 | 1,895,448 |
12 Feb 2024 | 0.024 | 0.003 | 14.29% | 0.023 | 0.026 | 0.023 | 1,309,421 |
11 Feb 2024 | 0.021 | 0.003 | 16.67% | 0.019 | 0.021 | 0.019 | 1,184,557 |
08 Feb 2024 | 0.018 | 0.00 | 0.00% | 0.018 | 0.018 | 0.018 | 51,100 |
07 Feb 2024 | 0.018 | 0.001 | 5.88% | 0.019 | 0.019 | 0.018 | 134,579 |
06 Feb 2024 | 0.017 | -0.003 | -15.00% | 0.018 | 0.018 | 0.017 | 220,170 |
05 Feb 2024 | 0.02 | 0.002 | 11.11% | 0.018 | 0.02 | 0.018 | 927,385 |
04 Feb 2024 | 0.018 | 0.00 | 0.00% | 0.018 | 0.019 | 0.018 | 36,078 |
01 Feb 2024 | 0.018 | 0.001 | 5.88% | 0.018 | 0.019 | 0.018 | 358,336 |