Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
3RAC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 19 Jul 2024 | 42.29 | -2.14 | -4.81% | 42.29 | 42.29 | 42.29 | 100 |
| 18 Jul 2024 | 44.425 | 0.11 | 0.26% | 44.26 | 44.55 | 44.14 | 346 |
| 17 Jul 2024 | 44.31 | 0.55 | 1.26% | 43.66 | 44.31 | 43.365 | 433 |
| 16 Jul 2024 | 43.76 | -3.29 | -6.99% | 42.98 | 43.76 | 42.98 | 387 |
| 15 Jul 2024 | 47.05 | 0.05 | 0.11% | 47.45 | 47.45 | 47.05 | 46 |
| 12 Jul 2024 | 47.00 | 0.67 | 1.45% | 46.525 | 47.00 | 46.525 | 105 |
| 11 Jul 2024 | 46.33 | 0.00 | 0.00% | 46.33 | 46.33 | 46.33 | 0 |
| 10 Jul 2024 | 46.33 | 0.09 | 0.19% | 45.77 | 46.33 | 45.77 | 455 |
| 09 Jul 2024 | 46.24 | 0.06 | 0.13% | 45.66 | 46.24 | 45.66 | 1,130 |
| 08 Jul 2024 | 46.18 | 2.48 | 5.68% | 46.18 | 46.18 | 46.18 | 24 |
| 05 Jul 2024 | 43.70 | -0.95 | -2.13% | 45.64 | 45.64 | 43.70 | 155 |
| 04 Jul 2024 | 44.65 | 0.00 | 0.00% | 44.65 | 44.65 | 44.65 | 0 |
| 03 Jul 2024 | 44.65 | 3.45 | 8.37% | 44.71 | 44.96 | 44.65 | 140 |
| 02 Jul 2024 | 41.20 | -0.36 | -0.87% | 41.55 | 41.55 | 40.00 | 250 |
| 01 Jul 2024 | 41.56 | -0.08 | -0.19% | 41.56 | 41.56 | 41.56 | 44 |
| 28 Jun 2024 | 41.64 | -1.49 | -3.45% | 41.25 | 41.64 | 41.25 | 74 |
| 27 Jun 2024 | 43.13 | -1.19 | -2.69% | 43.99 | 43.99 | 43.12 | 677 |
| 26 Jun 2024 | 44.32 | -1.36 | -2.98% | 45.15 | 45.15 | 44.32 | 752 |
| 25 Jun 2024 | 45.68 | 0.00 | 0.00% | 45.68 | 45.68 | 45.68 | 0 |
| 24 Jun 2024 | 45.68 | 2.63 | 6.11% | 45.03 | 45.68 | 45.00 | 500 |
| 21 Jun 2024 | 43.05 | -1.85 | -4.12% | 44.005 | 44.005 | 43.05 | 522 |
| 20 Jun 2024 | 44.90 | 2.20 | 5.15% | 44.90 | 44.90 | 44.90 | 550 |
| 19 Jun 2024 | 42.70 | -1.00 | -2.29% | 42.70 | 42.70 | 42.70 | 5 |
| 18 Jun 2024 | 43.70 | 1.08 | 2.53% | 43.70 | 43.70 | 43.70 | 45 |
| 17 Jun 2024 | 42.62 | 1.62 | 3.95% | 42.99 | 42.99 | 42.62 | 47 |
| 14 Jun 2024 | 41.00 | -3.68 | -8.23% | 42.50 | 42.50 | 41.00 | 300 |
| 13 Jun 2024 | 44.675 | -0.82 | -1.79% | 44.47 | 44.675 | 44.44 | 295 |
| 12 Jun 2024 | 45.49 | 1.71 | 3.89% | 43.07 | 45.50 | 43.07 | 990 |
| 11 Jun 2024 | 43.785 | 0.00 | 0.00% | 43.785 | 43.785 | 43.785 | 0 |
| 10 Jun 2024 | 43.785 | 0.00 | 0.00% | 43.785 | 43.785 | 43.785 | 0 |
| 07 Jun 2024 | 43.785 | 0.14 | 0.33% | 43.20 | 43.785 | 42.69 | 380 |
| 06 Jun 2024 | 43.64 | 0.43 | 1.00% | 44.40 | 44.40 | 43.64 | 100 |
| 05 Jun 2024 | 43.21 | 2.87 | 7.11% | 43.04 | 43.21 | 42.47 | 456 |
| 04 Jun 2024 | 40.34 | 0.00 | 0.00% | 40.34 | 40.34 | 40.34 | 0 |
| 03 Jun 2024 | 40.34 | -0.80 | -1.94% | 40.82 | 40.82 | 40.34 | 426 |
| 31 May 2024 | 41.14 | -0.76 | -1.81% | 41.14 | 41.14 | 41.14 | 30 |
| 30 May 2024 | 41.90 | 1.07 | 2.62% | 40.53 | 41.90 | 40.09 | 726 |
| 29 May 2024 | 40.83 | -0.77 | -1.85% | 41.49 | 41.80 | 40.33 | 689 |
| 28 May 2024 | 41.60 | -2.71 | -6.12% | 42.32 | 42.50 | 41.59 | 1,646 |
| 27 May 2024 | 44.31 | 0.31 | 0.70% | 44.31 | 44.31 | 44.31 | 2 |
| 24 May 2024 | 44.00 | 0.00 | 0.00% | 44.00 | 44.00 | 44.00 | 0 |
| 23 May 2024 | 44.00 | 0.00 | 0.00% | 44.00 | 44.00 | 44.00 | 0 |
| 22 May 2024 | 44.00 | 0.80 | 1.85% | 43.06 | 44.00 | 43.06 | 70 |
| 21 May 2024 | 43.20 | -1.10 | -2.48% | 43.20 | 43.20 | 43.20 | 355 |
| 20 May 2024 | 44.30 | -0.36 | -0.81% | 44.30 | 44.30 | 44.30 | 5 |
| 17 May 2024 | 44.66 | -0.54 | -1.19% | 45.02 | 45.02 | 44.66 | 40 |
| 16 May 2024 | 45.20 | 3.10 | 7.36% | 44.69 | 45.20 | 44.69 | 150 |
| 15 May 2024 | 42.10 | 1.01 | 2.46% | 42.10 | 42.10 | 42.10 | 60 |
| 14 May 2024 | 41.09 | 0.00 | 0.00% | 41.09 | 41.09 | 41.09 | 0 |
| 13 May 2024 | 41.09 | 0.82 | 2.02% | 41.00 | 41.09 | 41.00 | 51 |
| 10 May 2024 | 40.275 | -1.35 | -3.23% | 40.57 | 40.70 | 40.275 | 512 |
| 09 May 2024 | 41.62 | -0.58 | -1.37% | 41.25 | 41.62 | 41.00 | 476 |
| 08 May 2024 | 42.20 | -4.69 | -10.00% | 41.60 | 42.31 | 39.70 | 2,400 |
| 07 May 2024 | 46.89 | -1.84 | -3.78% | 48.70 | 48.70 | 40.00 | 3,032 |
| 06 May 2024 | 48.73 | -0.89 | -1.78% | 50.35 | 50.45 | 48.73 | 2,283 |
| 03 May 2024 | 49.615 | 1.31 | 2.70% | 49.16 | 50.85 | 49.065 | 2,081 |
| 02 May 2024 | 48.31 | 2.06 | 4.44% | 45.50 | 48.31 | 45.50 | 736 |
| 30 Abr 2024 | 46.255 | -1.41 | -2.95% | 47.71 | 47.71 | 46.255 | 265 |
| 29 Abr 2024 | 47.66 | 0.00 | 0.00% | 47.66 | 47.66 | 47.66 | 0 |
| 26 Abr 2024 | 47.66 | 2.08 | 4.56% | 45.58 | 47.66 | 45.58 | 1,989 |
| 25 Abr 2024 | 45.58 | -3.27 | -6.69% | 48.72 | 48.72 | 44.61 | 3,014 |
| 24 Abr 2024 | 48.85 | 0.89 | 1.86% | 48.10 | 48.85 | 47.30 | 799 |
| 23 Abr 2024 | 47.96 | 3.96 | 9.00% | 45.28 | 47.96 | 45.28 | 2,286 |
