RAIUST Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
16 Jun 2024 | 2.84 | -0.020 | -0.70% | 2.84 | 2.86 | 2.83 | 8,889.00 |
15 Jun 2024 | 2.86 | 0.030 | 1.06% | 2.83 | 2.86 | 2.82 | 8,497.00 |
14 Jun 2024 | 2.83 | 0.030 | 1.07% | 2.81 | 2.86 | 2.77 | 2,690.00 |
13 Jun 2024 | 2.80 | -0.040 | -1.41% | 2.83 | 2.85 | 2.78 | 7,829.00 |
12 Jun 2024 | 2.84 | 0.010 | 0.35% | 2.82 | 2.85 | 2.80 | 8,751.00 |
11 Jun 2024 | 2.83 | 0.00 | 0.00% | 2.83 | 2.84 | 2.80 | 8,630.00 |
10 Jun 2024 | 2.83 | 0.00 | 0.00% | 2.83 | 2.83 | 2.79 | 11,120.00 |
09 Jun 2024 | 2.83 | 0.00 | 0.00% | 2.83 | 2.86 | 2.80 | 8,514.00 |
08 Jun 2024 | 2.83 | 0.00 | 0.00% | 2.82 | 2.83 | 2.82 | 8,889.00 |
07 Jun 2024 | 2.83 | -0.010 | -0.35% | 2.86 | 2.86 | 2.80 | 8,596.00 |
06 Jun 2024 | 2.84 | 0.00 | 0.00% | 2.86 | 2.86 | 2.84 | 8,652.00 |
05 Jun 2024 | 2.84 | -0.020 | -0.70% | 2.83 | 2.86 | 2.81 | 8,792.00 |
04 Jun 2024 | 2.86 | 0.020 | 0.70% | 2.84 | 2.86 | 2.84 | 4,718.00 |
03 Jun 2024 | 2.84 | -0.020 | -0.70% | 2.85 | 2.90 | 2.84 | 6,724.00 |
02 Jun 2024 | 2.86 | 0.00 | 0.00% | 2.85 | 2.89 | 2.83 | 8,818.00 |
01 Jun 2024 | 2.86 | 0.00 | 0.00% | 2.85 | 2.89 | 2.83 | 8,911.00 |
31 May 2024 | 2.86 | 0.00 | 0.00% | 2.86 | 2.89 | 2.84 | 8,812.00 |
30 May 2024 | 2.86 | 0.010 | 0.35% | 2.86 | 2.90 | 2.84 | 7,790.00 |
29 May 2024 | 2.85 | -0.010 | -0.35% | 2.84 | 2.87 | 2.83 | 8,504.00 |
28 May 2024 | 2.86 | 0.060 | 2.14% | 2.80 | 2.86 | 2.77 | 8,810.00 |
27 May 2024 | 2.80 | -0.020 | -0.71% | 2.82 | 2.84 | 2.80 | 12,163.00 |
26 May 2024 | 2.82 | 0.010 | 0.36% | 2.81 | 2.83 | 2.80 | 8,834.00 |
25 May 2024 | 2.81 | 0.00 | 0.00% | 2.81 | 2.82 | 2.81 | 8,834.00 |
24 May 2024 | 2.81 | -0.010 | -0.35% | 2.82 | 2.84 | 2.79 | 8,720.00 |
23 May 2024 | 2.82 | 0.060 | 2.17% | 2.76 | 2.84 | 2.72 | 7,132.00 |
22 May 2024 | 2.76 | -0.020 | -0.72% | 2.76 | 2.79 | 2.73 | 7,356.00 |
21 May 2024 | 2.78 | -0.020 | -0.71% | 2.81 | 2.82 | 2.73 | 8,850.00 |
20 May 2024 | 2.80 | 0.020 | 0.72% | 2.76 | 2.84 | 2.74 | 12,892.00 |
19 May 2024 | 2.78 | 0.020 | 0.72% | 2.77 | 2.78 | 2.76 | 8,255.00 |
18 May 2024 | 2.76 | -0.020 | -0.72% | 2.79 | 2.80 | 2.76 | 8,947.00 |
17 May 2024 | 2.78 | -0.010 | -0.36% | 2.79 | 2.80 | 2.78 | 8,652.00 |
16 May 2024 | 2.79 | -0.020 | -0.71% | 2.78 | 2.81 | 2.74 | 8,596.00 |
15 May 2024 | 2.81 | 0.030 | 1.08% | 2.77 | 2.83 | 2.77 | 8,487.00 |
14 May 2024 | 2.78 | 0.00 | 0.00% | 2.77 | 2.79 | 2.75 | 8,595.00 |
13 May 2024 | 2.78 | 0.010 | 0.36% | 2.77 | 2.78 | 2.75 | 13,637.00 |
12 May 2024 | 2.77 | 0.010 | 0.36% | 2.77 | 2.78 | 2.77 | 8,852.00 |
11 May 2024 | 2.76 | -0.010 | -0.36% | 2.77 | 2.78 | 2.74 | 8,842.00 |
10 May 2024 | 2.77 | -0.020 | -0.72% | 2.79 | 2.79 | 2.73 | 8,810.00 |
09 May 2024 | 2.79 | 0.00 | 0.00% | 2.79 | 2.82 | 2.76 | 8,709.00 |
08 May 2024 | 2.79 | 0.030 | 1.09% | 2.77 | 2.83 | 2.76 | 8,057.00 |
07 May 2024 | 2.76 | -0.030 | -1.08% | 2.79 | 2.80 | 2.74 | 8,395.00 |
06 May 2024 | 2.79 | 0.00 | 0.00% | 2.79 | 2.80 | 2.76 | 12,684.00 |
05 May 2024 | 2.79 | 0.00 | 0.00% | 2.79 | 2.80 | 2.76 | 8,742.00 |
04 May 2024 | 2.79 | -0.020 | -0.71% | 2.79 | 2.82 | 2.77 | 8,920.00 |
03 May 2024 | 2.81 | 0.010 | 0.36% | 2.82 | 2.83 | 2.78 | 8,118.00 |
02 May 2024 | 2.80 | 0.00 | 0.00% | 2.82 | 2.84 | 2.77 | 8,770.00 |
01 May 2024 | 2.80 | -0.010 | -0.36% | 2.81 | 2.84 | 2.76 | 9,025.00 |
30 Abr 2024 | 2.81 | -0.020 | -0.71% | 2.82 | 2.83 | 2.76 | 8,366.00 |
29 Abr 2024 | 2.83 | 0.030 | 1.07% | 2.82 | 2.99 | 2.76 | 17,119.00 |
28 Abr 2024 | 2.80 | 0.010 | 0.36% | 2.79 | 2.88 | 2.76 | 8,075.00 |
27 Abr 2024 | 2.79 | 0.00 | 0.00% | 2.80 | 2.80 | 2.76 | 7,237.00 |
26 Abr 2024 | 2.79 | 0.010 | 0.36% | 2.78 | 2.80 | 2.76 | 8,489.00 |
25 Abr 2024 | 2.78 | -0.010 | -0.36% | 2.79 | 2.80 | 2.58 | 9,338.00 |
24 Abr 2024 | 2.79 | 0.00 | 0.00% | 2.78 | 2.82 | 2.76 | 8,723.00 |
23 Abr 2024 | 2.79 | 0.010 | 0.36% | 2.79 | 2.80 | 2.76 | 8,989.00 |
22 Abr 2024 | 2.78 | 0.020 | 0.72% | 2.80 | 2.82 | 2.76 | 13,662.00 |
21 Abr 2024 | 2.76 | -0.040 | -1.43% | 2.79 | 2.80 | 2.76 | 9,036.00 |
20 Abr 2024 | 2.80 | 0.010 | 0.36% | 2.78 | 2.81 | 2.77 | 9,193.00 |
19 Abr 2024 | 2.79 | -0.010 | -0.36% | 2.79 | 2.80 | 2.76 | 8,818.00 |
18 Abr 2024 | 2.80 | 0.030 | 1.08% | 2.76 | 2.82 | 2.75 | 8,947.00 |
17 Abr 2024 | 2.77 | -0.070 | -2.46% | 2.84 | 2.88 | 2.73 | 8,993.00 |
16 Abr 2024 | 2.84 | 0.050 | 1.79% | 2.79 | 3.08 | 2.76 | 9,883.00 |
15 Abr 2024 | 2.79 | 0.010 | 0.36% | 2.78 | 2.80 | 2.78 | 13,306.00 |
14 Abr 2024 | 2.78 | -0.020 | -0.71% | 2.81 | 2.82 | 2.76 | 9,332.00 |
13 Abr 2024 | 2.80 | 0.050 | 1.82% | 2.77 | 2.82 | 2.70 | 9,305.00 |
12 Abr 2024 | 2.75 | -0.050 | -1.79% | 2.80 | 2.83 | 2.73 | 8,732.00 |
11 Abr 2024 | 2.80 | 0.010 | 0.36% | 2.80 | 2.86 | 2.79 | 9,002.00 |
10 Abr 2024 | 2.79 | -0.010 | -0.36% | 2.81 | 2.84 | 2.79 | 8,622.00 |
09 Abr 2024 | 2.80 | -0.020 | -0.71% | 2.83 | 2.85 | 2.80 | 8,680.00 |
08 Abr 2024 | 2.82 | -0.040 | -1.40% | 2.87 | 2.90 | 2.80 | 11,218.00 |
07 Abr 2024 | 2.86 | 0.050 | 1.78% | 2.81 | 2.88 | 2.81 | 8,673.00 |
06 Abr 2024 | 2.81 | -0.010 | -0.35% | 2.82 | 2.83 | 2.76 | 9,520.00 |
05 Abr 2024 | 2.82 | 0.040 | 1.44% | 2.79 | 2.84 | 2.78 | 9,722.00 |
04 Abr 2024 | 2.78 | -0.020 | -0.71% | 2.79 | 2.83 | 2.78 | 9,535.00 |
03 Abr 2024 | 2.80 | 0.010 | 0.36% | 2.81 | 2.81 | 2.76 | 9,643.00 |
02 Abr 2024 | 2.79 | -0.030 | -1.06% | 2.80 | 2.82 | 2.76 | 9,606.00 |
01 Abr 2024 | 2.82 | 0.010 | 0.36% | 2.81 | 2.82 | 2.76 | 12,300.00 |
31 Mar 2024 | 2.81 | 0.030 | 1.08% | 2.76 | 2.89 | 2.76 | 5,546.00 |
30 Mar 2024 | 2.78 | 0.00 | 0.00% | 2.77 | 2.78 | 2.76 | 9,556.00 |
29 Mar 2024 | 2.78 | -0.010 | -0.36% | 2.79 | 2.80 | 2.76 | 10,363.00 |
28 Mar 2024 | 2.79 | 0.040 | 1.45% | 2.77 | 2.91 | 2.74 | 9,753.00 |
27 Mar 2024 | 2.75 | 0.030 | 1.10% | 2.72 | 2.80 | 2.70 | 9,488.00 |
26 Mar 2024 | 2.72 | 0.020 | 0.74% | 2.71 | 2.75 | 2.67 | 10,001.00 |
25 Mar 2024 | 2.70 | -0.060 | -2.17% | 2.77 | 2.96 | 2.68 | 14,458.00 |
24 Mar 2024 | 2.76 | -0.010 | -0.36% | 2.74 | 2.81 | 2.72 | 11,561.00 |
23 Mar 2024 | 2.77 | 0.070 | 2.59% | 2.72 | 2.78 | 2.69 | 7,580.00 |
22 Mar 2024 | 2.70 | -0.050 | -1.82% | 2.72 | 2.78 | 2.66 | 11,165.00 |
21 Mar 2024 | 2.75 | -0.040 | -1.43% | 2.79 | 2.82 | 2.70 | 13,802.00 |
20 Mar 2024 | 2.79 | 0.030 | 1.09% | 2.75 | 2.80 | 2.69 | 10,832.00 |
19 Mar 2024 | 2.76 | 0.040 | 1.47% | 2.70 | 2.81 | 2.69 | 12,375.00 |