Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
RNRG Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 May 2024 | 9.733 | 0.18 | 1.87% | 9.662 | 9.733 | 9.662 | 333 |
| 16 May 2024 | 9.554 | 0.00 | 0.00% | 9.554 | 9.554 | 9.554 | 0 |
| 15 May 2024 | 9.554 | 0.00 | 0.00% | 9.554 | 9.554 | 9.554 | 0 |
| 14 May 2024 | 9.554 | 0.00 | 0.00% | 9.554 | 9.554 | 9.554 | 0 |
| 13 May 2024 | 9.554 | -0.12 | -1.26% | 9.467 | 9.554 | 9.467 | 1,053 |
| 10 May 2024 | 9.676 | 0.20 | 2.10% | 9.676 | 9.676 | 9.676 | 200 |
| 09 May 2024 | 9.477 | 0.00 | 0.00% | 9.477 | 9.477 | 9.477 | 0 |
| 08 May 2024 | 9.477 | 0.00 | 0.00% | 9.477 | 9.477 | 9.477 | 0 |
| 07 May 2024 | 9.477 | 0.04 | 0.37% | 9.477 | 9.477 | 9.477 | 170 |
| 06 May 2024 | 9.442 | 0.05 | 0.58% | 9.442 | 9.442 | 9.442 | 9 |
| 03 May 2024 | 9.388 | 0.22 | 2.42% | 9.398 | 9.405 | 9.388 | 689 |
| 02 May 2024 | 9.166 | 0.22 | 2.45% | 9.131 | 9.166 | 9.131 | 54 |
| 30 Abr 2024 | 8.947 | 0.00 | 0.00% | 8.947 | 8.947 | 8.947 | 0 |
| 29 Abr 2024 | 8.947 | 0.00 | 0.00% | 8.947 | 8.947 | 8.947 | 0 |
| 26 Abr 2024 | 8.947 | 0.02 | 0.24% | 8.947 | 8.947 | 8.947 | 100 |
| 25 Abr 2024 | 8.926 | 0.00 | 0.00% | 8.926 | 8.926 | 8.926 | 0 |
| 24 Abr 2024 | 8.926 | 0.11 | 1.22% | 8.926 | 8.926 | 8.926 | 346 |
| 23 Abr 2024 | 8.818 | 0.00 | 0.00% | 8.818 | 8.818 | 8.818 | 0 |
| 22 Abr 2024 | 8.818 | 0.00 | 0.00% | 8.818 | 8.818 | 8.818 | 0 |
| 19 Abr 2024 | 8.818 | -0.07 | -0.80% | 8.818 | 8.818 | 8.818 | 491 |
| 18 Abr 2024 | 8.889 | 0.03 | 0.33% | 8.889 | 8.889 | 8.889 | 299 |
| 17 Abr 2024 | 8.86 | 0.09 | 1.05% | 8.867 | 8.867 | 8.86 | 982 |
| 16 Abr 2024 | 8.768 | -0.18 | -1.98% | 8.824 | 8.824 | 8.768 | 418 |
| 15 Abr 2024 | 8.945 | -0.18 | -1.92% | 8.945 | 8.945 | 8.945 | 103 |
| 12 Abr 2024 | 9.12 | 0.00 | 0.00% | 9.12 | 9.12 | 9.12 | 0 |
| 11 Abr 2024 | 9.12 | 0.03 | 0.33% | 9.12 | 9.12 | 9.075 | 324 |
| 10 Abr 2024 | 9.09 | 0.00 | 0.00% | 9.09 | 9.09 | 9.09 | 0 |
| 09 Abr 2024 | 9.09 | 0.00 | 0.00% | 9.09 | 9.09 | 9.09 | 0 |
| 08 Abr 2024 | 9.09 | 0.00 | 0.00% | 9.09 | 9.09 | 9.09 | 0 |
| 05 Abr 2024 | 9.09 | 0.00 | 0.00% | 9.09 | 9.09 | 9.09 | 0 |
| 04 Abr 2024 | 9.09 | 0.15 | 1.64% | 8.996 | 9.09 | 8.996 | 640 |
| 03 Abr 2024 | 8.943 | -0.19 | -2.05% | 8.97 | 8.97 | 8.943 | 26 |
| 02 Abr 2024 | 9.13 | -0.02 | -0.26% | 9.13 | 9.13 | 9.13 | 15 |
| 28 Mar 2024 | 9.154 | 0.26 | 2.97% | 9.154 | 9.154 | 9.154 | 17 |
| 27 Mar 2024 | 8.89 | 0.00 | 0.00% | 8.89 | 8.89 | 8.89 | 0 |
| 26 Mar 2024 | 8.89 | 0.00 | 0.00% | 8.89 | 8.89 | 8.89 | 0 |
| 25 Mar 2024 | 8.89 | 0.00 | 0.00% | 8.89 | 8.89 | 8.89 | 0 |
| 22 Mar 2024 | 8.89 | 0.00 | 0.00% | 8.89 | 8.89 | 8.89 | 0 |
| 21 Mar 2024 | 8.89 | 0.00 | 0.00% | 8.89 | 8.89 | 8.89 | 0 |
| 20 Mar 2024 | 8.89 | 0.00 | 0.00% | 8.89 | 8.89 | 8.89 | 0 |
| 19 Mar 2024 | 8.89 | 0.00 | 0.00% | 8.89 | 8.89 | 8.89 | 0 |
| 18 Mar 2024 | 8.89 | 0.05 | 0.54% | 8.89 | 8.89 | 8.89 | 100 |
| 15 Mar 2024 | 8.842 | 0.00 | 0.00% | 8.842 | 8.842 | 8.842 | 0 |
| 14 Mar 2024 | 8.842 | 0.00 | 0.00% | 8.842 | 8.842 | 8.842 | 0 |
| 13 Mar 2024 | 8.842 | -0.33 | -3.60% | 8.875 | 8.875 | 8.842 | 623 |
| 12 Mar 2024 | 9.172 | 0.00 | 0.00% | 9.172 | 9.172 | 9.172 | 0 |
| 11 Mar 2024 | 9.172 | 0.00 | 0.00% | 9.172 | 9.172 | 9.172 | 0 |
| 08 Mar 2024 | 9.172 | 0.00 | 0.00% | 9.172 | 9.172 | 9.172 | 0 |
| 07 Mar 2024 | 9.172 | 0.01 | 0.05% | 9.185 | 9.185 | 9.172 | 744 |
| 06 Mar 2024 | 9.167 | 0.21 | 2.37% | 9.167 | 9.167 | 9.167 | 491 |
| 05 Mar 2024 | 8.955 | 0.01 | 0.08% | 8.955 | 8.955 | 8.955 | 145 |
| 04 Mar 2024 | 8.948 | -0.05 | -0.57% | 9.055 | 9.055 | 8.948 | 1,148 |
| 01 Mar 2024 | 8.999 | 0.10 | 1.07% | 9.05 | 9.059 | 8.999 | 1,592 |
| 29 Feb 2024 | 8.904 | 0.00 | -0.02% | 8.904 | 8.904 | 8.904 | 14 |
| 28 Feb 2024 | 8.906 | -0.01 | -0.16% | 8.929 | 8.929 | 8.875 | 264 |
| 27 Feb 2024 | 8.92 | -0.18 | -2.01% | 8.92 | 8.92 | 8.92 | 336 |
| 26 Feb 2024 | 9.103 | -0.15 | -1.63% | 9.103 | 9.103 | 9.103 | 5 |
| 23 Feb 2024 | 9.254 | 0.00 | 0.00% | 9.254 | 9.254 | 9.254 | 0 |
| 22 Feb 2024 | 9.254 | 0.00 | 0.00% | 9.254 | 9.254 | 9.254 | 0 |
| 21 Feb 2024 | 9.254 | 0.00 | 0.00% | 9.254 | 9.254 | 9.254 | 0 |
| 20 Feb 2024 | 9.254 | -0.06 | -0.60% | 9.086 | 9.254 | 9.086 | 768 |
| 19 Feb 2024 | 9.31 | 0.15 | 1.58% | 9.31 | 9.31 | 9.31 | 2 |
