OBSRKRW Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
07 Jun 2024 | 2.60 | -0.110 | -3.95% | 2.73 | 2.74 | 2.60 | 11,757,161.00 |
06 Jun 2024 | 2.71 | -0.050 | -1.71% | 2.75 | 2.81 | 2.70 | 15,869,173.00 |
05 Jun 2024 | 2.76 | 0.030 | 1.21% | 2.78 | 2.85 | 2.71 | 28,659,275.00 |
04 Jun 2024 | 2.72 | -0.030 | -1.05% | 2.77 | 2.85 | 2.70 | 13,794,931.00 |
03 Jun 2024 | 2.75 | 0.020 | 0.70% | 2.74 | 2.82 | 2.62 | 18,574,440.00 |
02 Jun 2024 | 2.73 | -0.060 | -2.08% | 2.82 | 2.83 | 2.68 | 22,323,961.00 |
01 Jun 2024 | 2.79 | 0.010 | 0.40% | 2.79 | 2.90 | 2.79 | 15,025,979.00 |
31 May 2024 | 2.78 | -0.100 | -3.44% | 2.91 | 2.95 | 2.78 | 20,652,563.00 |
30 May 2024 | 2.88 | 0.050 | 1.84% | 2.83 | 3.20 | 2.75 | 33,209,450.00 |
29 May 2024 | 2.83 | 0.00 | -0.11% | 2.85 | 3.24 | 2.77 | 26,462,670.00 |
28 May 2024 | 2.83 | -0.040 | -1.46% | 2.85 | 2.95 | 2.68 | 39,434,258.00 |
27 May 2024 | 2.87 | -0.210 | -6.93% | 3.12 | 3.20 | 2.61 | 44,878,198.00 |
26 May 2024 | 3.09 | 0.550 | 21.59% | 2.52 | 3.19 | 2.50 | 42,658,420.00 |
25 May 2024 | 2.54 | -0.140 | -5.05% | 2.68 | 2.68 | 2.50 | 41,258,327.00 |
24 May 2024 | 2.67 | 0.360 | 15.31% | 2.32 | 3.15 | 2.32 | 44,902,048.00 |
23 May 2024 | 2.32 | 0.050 | 2.07% | 2.28 | 2.50 | 2.27 | 26,183,462.00 |
22 May 2024 | 2.27 | -0.100 | -4.34% | 2.37 | 2.42 | 2.27 | 21,580,780.00 |
21 May 2024 | 2.37 | 0.050 | 2.15% | 2.33 | 2.51 | 2.28 | 20,794,782.00 |
20 May 2024 | 2.32 | 0.060 | 2.60% | 2.27 | 2.32 | 2.22 | 14,692,066.00 |
19 May 2024 | 2.27 | -0.060 | -2.75% | 2.32 | 2.33 | 2.26 | 7,787,095.00 |
18 May 2024 | 2.33 | 0.00 | -0.17% | 2.33 | 2.36 | 2.31 | 10,224,408.00 |
17 May 2024 | 2.33 | 0.060 | 2.50% | 2.30 | 2.37 | 2.27 | 14,776,165.00 |
16 May 2024 | 2.28 | -0.190 | -7.59% | 2.45 | 2.45 | 2.25 | 24,609,346.00 |
15 May 2024 | 2.46 | 0.230 | 10.50% | 2.23 | 2.74 | 2.22 | 28,473,313.00 |
14 May 2024 | 2.23 | -0.120 | -5.03% | 2.37 | 2.38 | 2.23 | 14,897,602.00 |
13 May 2024 | 2.35 | -0.100 | -4.20% | 2.38 | 2.61 | 2.33 | 18,117,426.00 |
12 May 2024 | 2.45 | -0.040 | -1.69% | 2.49 | 2.51 | 2.45 | 4,436,467.00 |
11 May 2024 | 2.49 | -0.020 | -0.88% | 2.51 | 2.52 | 2.47 | 9,860,817.00 |
10 May 2024 | 2.51 | 0.050 | 2.11% | 2.46 | 2.56 | 2.43 | 5,073,722.00 |
09 May 2024 | 2.46 | 0.030 | 1.32% | 2.45 | 2.46 | 2.41 | 5,388,789.00 |
08 May 2024 | 2.43 | -0.030 | -1.22% | 2.46 | 2.55 | 2.43 | 16,353,449.00 |
07 May 2024 | 2.46 | -0.020 | -0.81% | 2.48 | 2.55 | 2.45 | 8,097,576.00 |
06 May 2024 | 2.48 | -0.010 | -0.24% | 2.51 | 2.55 | 2.47 | 9,037,432.00 |
05 May 2024 | 2.49 | -0.010 | -0.32% | 2.52 | 2.56 | 2.43 | 18,121,647.00 |
04 May 2024 | 2.49 | 0.030 | 1.05% | 2.47 | 2.58 | 2.41 | 13,926,953.00 |
03 May 2024 | 2.47 | 0.090 | 4.00% | 2.37 | 2.49 | 2.34 | 14,153,724.00 |
02 May 2024 | 2.37 | 0.040 | 1.50% | 2.35 | 2.44 | 2.24 | 11,856,320.00 |
01 May 2024 | 2.34 | -0.100 | -4.02% | 2.44 | 2.46 | 2.21 | 21,154,171.00 |
30 Abr 2024 | 2.44 | -0.150 | -5.80% | 2.60 | 2.60 | 2.39 | 10,971,837.00 |
29 Abr 2024 | 2.59 | -0.130 | -4.72% | 2.90 | 3.92 | 2.49 | 22,635,685.00 |
28 Abr 2024 | 2.71 | 0.020 | 0.89% | 2.71 | 2.83 | 2.65 | 18,728,434.00 |
27 Abr 2024 | 2.69 | -0.070 | -2.61% | 2.77 | 2.77 | 2.60 | 16,726,431.00 |
26 Abr 2024 | 2.76 | 0.00 | -0.07% | 2.76 | 3.01 | 2.75 | 22,920,629.00 |
25 Abr 2024 | 2.76 | -0.010 | -0.40% | 2.78 | 2.78 | 2.67 | 8,798,021.00 |
24 Abr 2024 | 2.78 | -0.160 | -5.42% | 2.95 | 2.95 | 2.77 | 16,566,818.00 |
23 Abr 2024 | 2.93 | -0.070 | -2.20% | 3.02 | 3.15 | 2.90 | 15,767,231.00 |
22 Abr 2024 | 3.00 | 0.050 | 1.83% | 3.01 | 3.02 | 2.92 | 12,117,742.00 |
21 Abr 2024 | 2.95 | -0.050 | -1.50% | 2.99 | 3.03 | 2.94 | 11,394,515.00 |
20 Abr 2024 | 2.99 | 0.110 | 3.85% | 2.90 | 3.00 | 2.78 | 6,545,753.00 |
19 Abr 2024 | 2.88 | 0.070 | 2.49% | 2.83 | 2.90 | 2.65 | 5,967,515.00 |
18 Abr 2024 | 2.81 | 0.080 | 2.89% | 2.73 | 2.86 | 2.71 | 17,603,412.00 |
17 Abr 2024 | 2.73 | -0.160 | -5.66% | 2.90 | 2.91 | 2.73 | 9,869,373.00 |
16 Abr 2024 | 2.90 | -0.020 | -0.82% | 2.94 | 2.97 | 2.80 | 24,051,688.00 |
15 Abr 2024 | 2.92 | -0.060 | -2.05% | 2.97 | 3.07 | 2.88 | 23,648,127.00 |
14 Abr 2024 | 2.98 | 0.180 | 6.39% | 2.86 | 2.99 | 2.71 | 30,086,705.00 |
13 Abr 2024 | 2.80 | -0.160 | -5.44% | 2.98 | 3.08 | 2.80 | 28,151,267.00 |
12 Abr 2024 | 2.96 | -0.360 | -10.81% | 3.34 | 3.51 | 2.96 | 31,554,444.00 |
11 Abr 2024 | 3.32 | -0.220 | -6.08% | 3.52 | 3.61 | 3.31 | 17,341,582.00 |
10 Abr 2024 | 3.54 | -0.140 | -3.68% | 3.70 | 3.70 | 3.40 | 27,871,841.00 |
09 Abr 2024 | 3.67 | -0.140 | -3.65% | 3.81 | 3.90 | 3.61 | 25,688,398.00 |
08 Abr 2024 | 3.81 | -0.090 | -2.26% | 3.88 | 4.03 | 3.71 | 24,691,761.00 |
07 Abr 2024 | 3.90 | 0.440 | 12.69% | 3.43 | 4.10 | 3.43 | 19,071,570.00 |
06 Abr 2024 | 3.46 | 0.010 | 0.35% | 3.47 | 3.54 | 3.42 | 18,394,794.00 |
05 Abr 2024 | 3.45 | -0.070 | -1.99% | 3.50 | 3.60 | 3.39 | 24,373,305.00 |
04 Abr 2024 | 3.52 | -0.060 | -1.59% | 3.54 | 3.68 | 3.33 | 21,182,623.00 |
03 Abr 2024 | 3.57 | 0.110 | 3.15% | 3.44 | 3.85 | 3.39 | 27,210,952.00 |
02 Abr 2024 | 3.47 | -0.450 | -11.47% | 3.92 | 3.94 | 3.41 | 28,074,747.00 |
01 Abr 2024 | 3.91 | -0.090 | -2.13% | 4.02 | 4.16 | 3.82 | 33,327,680.00 |
31 Mar 2024 | 4.00 | -0.140 | -3.48% | 4.28 | 4.53 | 3.80 | 32,944,947.00 |
30 Mar 2024 | 4.14 | -1.31 | -24.02% | 5.31 | 5.31 | 3.77 | 27,539,729.00 |
29 Mar 2024 | 5.45 | 2.39 | 78.03% | 3.09 | 5.45 | 3.03 | 39,460,522.00 |
28 Mar 2024 | 3.06 | 0.050 | 1.56% | 3.03 | 3.14 | 3.01 | 21,386,760.00 |
27 Mar 2024 | 3.02 | -0.110 | -3.43% | 3.13 | 3.13 | 2.94 | 26,535,345.00 |
26 Mar 2024 | 3.12 | -0.120 | -3.82% | 3.27 | 3.32 | 3.07 | 22,948,971.00 |
25 Mar 2024 | 3.25 | 0.110 | 3.51% | 3.11 | 3.29 | 3.09 | 25,343,935.00 |
24 Mar 2024 | 3.14 | 0.150 | 5.06% | 2.99 | 3.24 | 2.97 | 17,615,895.00 |
23 Mar 2024 | 2.99 | 0.060 | 1.98% | 2.93 | 3.02 | 2.91 | 13,424,879.00 |
22 Mar 2024 | 2.93 | -0.060 | -2.11% | 2.99 | 3.12 | 2.92 | 20,415,160.00 |
21 Mar 2024 | 2.99 | -0.020 | -0.70% | 3.00 | 3.14 | 2.83 | 21,124,318.00 |
20 Mar 2024 | 3.01 | 0.320 | 11.93% | 2.69 | 3.92 | 2.63 | 22,090,518.00 |
19 Mar 2024 | 2.69 | -0.290 | -9.58% | 2.96 | 3.01 | 2.61 | 12,340,431.00 |
18 Mar 2024 | 2.98 | -0.200 | -6.42% | 3.17 | 3.27 | 2.93 | 31,882,545.00 |
17 Mar 2024 | 3.18 | 0.040 | 1.37% | 3.15 | 3.24 | 2.92 | 25,253,792.00 |
16 Mar 2024 | 3.14 | -0.140 | -4.33% | 3.29 | 3.55 | 3.07 | 18,867,705.00 |
15 Mar 2024 | 3.28 | -0.170 | -4.96% | 3.41 | 3.54 | 3.04 | 31,629,014.00 |
14 Mar 2024 | 3.45 | -0.050 | -1.54% | 3.49 | 3.58 | 3.29 | 21,338,921.00 |
13 Mar 2024 | 3.50 | 0.110 | 3.12% | 3.37 | 3.66 | 3.37 | 26,806,343.00 |
12 Mar 2024 | 3.40 | -0.120 | -3.47% | 3.51 | 3.61 | 3.33 | 20,711,091.00 |
11 Mar 2024 | 3.52 | 0.180 | 5.52% | 3.30 | 3.63 | 3.13 | 40,509,067.00 |
10 Mar 2024 | 3.34 | 0.230 | 7.41% | 3.11 | 3.77 | 3.07 | 18,352,507.00 |
09 Mar 2024 | 3.11 | 0.090 | 3.02% | 3.02 | 3.16 | 2.98 | 18,154,343.00 |