Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
1RNO Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 19 Sep 2024 | 39.56 | 0.00 | 0.00% | 39.74 | 40.01 | 39.56 | 150 |
| 18 Sep 2024 | 39.56 | 0.32 | 0.82% | 39.48 | 39.56 | 39.44 | 37 |
| 17 Sep 2024 | 39.24 | 0.94 | 2.45% | 38.73 | 39.50 | 38.73 | 673 |
| 16 Sep 2024 | 38.30 | -0.89 | -2.27% | 39.09 | 39.09 | 38.30 | 237 |
| 13 Sep 2024 | 39.19 | 0.87 | 2.27% | 38.75 | 39.40 | 38.54 | 2,102 |
| 12 Sep 2024 | 38.32 | -0.14 | -0.36% | 39.14 | 39.14 | 38.10 | 1,729 |
| 11 Sep 2024 | 38.46 | 0.04 | 0.10% | 38.78 | 38.88 | 37.84 | 1,316 |
| 10 Sep 2024 | 38.42 | -1.18 | -2.98% | 39.32 | 39.32 | 37.51 | 2,539 |
| 09 Sep 2024 | 39.60 | -0.46 | -1.15% | 40.31 | 40.31 | 39.60 | 1,735 |
| 06 Sep 2024 | 40.06 | -1.89 | -4.51% | 41.02 | 41.08 | 40.02 | 1,059 |
| 05 Sep 2024 | 41.95 | 0.50 | 1.21% | 41.08 | 41.95 | 41.08 | 157 |
| 04 Sep 2024 | 41.45 | -0.07 | -0.17% | 41.08 | 41.45 | 41.02 | 517 |
| 03 Sep 2024 | 41.52 | -1.35 | -3.15% | 42.20 | 42.22 | 41.50 | 663 |
| 02 Sep 2024 | 42.87 | -0.15 | -0.35% | 42.17 | 42.87 | 42.11 | 893 |
| 30 Ago 2024 | 43.02 | -0.18 | -0.42% | 43.01 | 43.02 | 43.01 | 28 |
| 29 Ago 2024 | 43.20 | 0.20 | 0.47% | 43.08 | 43.20 | 43.08 | 58 |
| 28 Ago 2024 | 43.00 | -0.18 | -0.42% | 43.22 | 43.22 | 42.88 | 46 |
| 27 Ago 2024 | 43.18 | -0.19 | -0.44% | 43.72 | 43.72 | 43.18 | 900 |
| 26 Ago 2024 | 43.37 | 0.05 | 0.12% | 43.42 | 43.48 | 43.37 | 88 |
| 23 Ago 2024 | 43.32 | 0.46 | 1.07% | 43.50 | 43.50 | 43.32 | 5,185 |
| 22 Ago 2024 | 42.86 | -0.30 | -0.70% | 43.04 | 43.04 | 42.86 | 297 |
| 21 Ago 2024 | 43.16 | 0.57 | 1.34% | 42.80 | 43.16 | 42.70 | 253 |
| 20 Ago 2024 | 42.59 | 0.64 | 1.53% | 42.50 | 42.80 | 42.50 | 1,461 |
| 19 Ago 2024 | 41.95 | 0.45 | 1.08% | 42.00 | 42.02 | 41.95 | 75 |
| 16 Ago 2024 | 41.50 | 0.86 | 2.12% | 41.60 | 41.88 | 41.50 | 390 |
| 14 Ago 2024 | 40.64 | 0.60 | 1.50% | 40.58 | 40.64 | 40.58 | 14 |
| 13 Ago 2024 | 40.04 | -0.24 | -0.60% | 40.00 | 40.14 | 39.92 | 424 |
| 12 Ago 2024 | 40.28 | -0.18 | -0.44% | 40.78 | 40.83 | 40.28 | 2,045 |
| 09 Ago 2024 | 40.46 | 0.21 | 0.52% | 40.72 | 41.00 | 40.46 | 365 |
| 08 Ago 2024 | 40.25 | -0.71 | -1.73% | 40.00 | 40.25 | 39.80 | 665 |
| 07 Ago 2024 | 40.96 | 1.04 | 2.61% | 41.00 | 41.54 | 40.96 | 1,570 |
| 06 Ago 2024 | 39.92 | -0.66 | -1.63% | 40.92 | 40.92 | 39.50 | 2,041 |
| 05 Ago 2024 | 40.58 | -1.14 | -2.73% | 40.07 | 40.58 | 39.42 | 3,371 |
| 02 Ago 2024 | 41.72 | -1.52 | -3.52% | 43.00 | 43.00 | 41.50 | 2,451 |
| 01 Ago 2024 | 43.24 | -1.08 | -2.44% | 44.54 | 44.54 | 43.20 | 1,402 |
| 31 Jul 2024 | 44.32 | -0.06 | -0.14% | 44.23 | 44.38 | 44.16 | 172 |
| 30 Jul 2024 | 44.38 | 1.12 | 2.59% | 44.48 | 44.54 | 43.92 | 693 |
| 29 Jul 2024 | 43.26 | -0.49 | -1.12% | 43.97 | 44.05 | 43.26 | 1,040 |
| 26 Jul 2024 | 43.75 | 0.11 | 0.25% | 43.62 | 44.53 | 43.04 | 4,994 |
| 25 Jul 2024 | 43.64 | -3.86 | -8.13% | 47.50 | 47.50 | 41.90 | 10,891 |
| 24 Jul 2024 | 47.50 | -0.20 | -0.42% | 47.45 | 47.84 | 47.34 | 2,959 |
| 23 Jul 2024 | 47.70 | -0.76 | -1.57% | 48.34 | 48.66 | 47.70 | 623 |
| 22 Jul 2024 | 48.46 | 0.16 | 0.33% | 48.60 | 48.60 | 48.28 | 860 |
| 19 Jul 2024 | 48.30 | -0.88 | -1.79% | 48.90 | 48.90 | 48.22 | 725 |
| 18 Jul 2024 | 49.18 | -0.63 | -1.26% | 50.22 | 50.22 | 49.18 | 257 |
| 17 Jul 2024 | 49.81 | -0.25 | -0.50% | 49.92 | 49.96 | 49.81 | 168 |
| 16 Jul 2024 | 50.06 | -0.16 | -0.32% | 49.94 | 50.06 | 49.76 | 147 |
| 15 Jul 2024 | 50.22 | -0.04 | -0.08% | 49.88 | 50.34 | 49.73 | 734 |
| 12 Jul 2024 | 50.26 | 0.32 | 0.64% | 49.98 | 50.50 | 49.98 | 638 |
| 11 Jul 2024 | 49.94 | 0.54 | 1.09% | 49.54 | 49.99 | 49.31 | 358 |
| 10 Jul 2024 | 49.40 | 0.36 | 0.73% | 49.00 | 49.40 | 48.80 | 1,295 |
| 09 Jul 2024 | 49.04 | -0.92 | -1.84% | 48.92 | 49.22 | 48.72 | 285 |
| 08 Jul 2024 | 49.96 | 0.10 | 0.20% | 49.84 | 50.44 | 49.84 | 4,386 |
| 05 Jul 2024 | 49.86 | -0.54 | -1.07% | 50.42 | 50.70 | 49.86 | 312 |
| 04 Jul 2024 | 50.40 | 0.68 | 1.37% | 49.94 | 50.86 | 49.94 | 893 |
| 03 Jul 2024 | 49.72 | 0.72 | 1.47% | 50.00 | 50.30 | 49.72 | 2,976 |
| 02 Jul 2024 | 49.00 | 0.34 | 0.70% | 48.06 | 49.00 | 48.00 | 243 |
| 01 Jul 2024 | 48.66 | 1.06 | 2.23% | 49.69 | 49.69 | 48.58 | 510 |
| 28 Jun 2024 | 47.60 | 0.40 | 0.85% | 47.24 | 48.00 | 47.24 | 441 |
| 27 Jun 2024 | 47.20 | 0.16 | 0.34% | 46.54 | 47.65 | 45.86 | 5,103 |
| 26 Jun 2024 | 47.04 | -1.24 | -2.57% | 48.26 | 48.26 | 47.04 | 2,162 |
| 25 Jun 2024 | 48.28 | -0.39 | -0.80% | 48.40 | 48.40 | 48.00 | 503 |
| 24 Jun 2024 | 48.67 | 0.01 | 0.02% | 48.65 | 49.25 | 48.30 | 792 |
| 21 Jun 2024 | 48.66 | -1.28 | -2.56% | 48.52 | 48.66 | 48.52 | 132 |
