Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
RAYUST Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 30 May 2024 | 1.75 | -0.030 | -1.69% | 1.78 | 1.81 | 1.72 | 2,527,618.00 |
| 29 May 2024 | 1.78 | -0.070 | -3.78% | 1.85 | 1.90 | 1.77 | 3,496,938.00 |
| 28 May 2024 | 1.85 | -0.030 | -1.60% | 1.89 | 1.92 | 1.38 | 4,120,993.00 |
| 27 May 2024 | 1.88 | 0.090 | 5.03% | 1.79 | 1.92 | 1.78 | 3,903,369.00 |
| 26 May 2024 | 1.79 | -0.050 | -2.72% | 1.84 | 1.85 | 1.75 | 2,752,770.00 |
| 25 May 2024 | 1.84 | 0.030 | 1.66% | 1.80 | 1.89 | 1.79 | 2,565,875.00 |
| 24 May 2024 | 1.81 | -0.050 | -2.69% | 1.86 | 1.87 | 1.74 | 3,048,460.00 |
| 23 May 2024 | 1.86 | -0.010 | -0.53% | 1.87 | 1.90 | 1.72 | 4,975,147.00 |
| 22 May 2024 | 1.87 | -0.050 | -2.60% | 1.92 | 1.98 | 1.85 | 3,853,069.00 |
| 21 May 2024 | 1.92 | -0.060 | -3.03% | 1.99 | 2.00 | 1.88 | 6,085,920.00 |
| 20 May 2024 | 1.98 | 0.190 | 10.61% | 1.79 | 2.08 | 1.76 | 12,923,776.00 |
| 19 May 2024 | 1.79 | -0.070 | -3.76% | 1.86 | 1.92 | 1.77 | 3,858,533.00 |
| 18 May 2024 | 1.86 | 0.00 | 0.00% | 1.85 | 1.94 | 1.83 | 5,326,937.00 |
| 17 May 2024 | 1.86 | 0.180 | 10.71% | 1.68 | 1.89 | 1.68 | 7,635,102.00 |
| 16 May 2024 | 1.68 | -0.010 | -0.59% | 1.68 | 1.84 | 1.65 | 8,660,078.00 |
| 15 May 2024 | 1.69 | 0.190 | 12.67% | 1.50 | 1.72 | 1.47 | 4,460,826.00 |
| 14 May 2024 | 1.50 | -0.100 | -6.25% | 1.61 | 1.61 | 1.49 | 2,804,520.00 |
| 13 May 2024 | 1.60 | -0.010 | -0.62% | 1.56 | 1.65 | 1.51 | 2,871,230.00 |
| 12 May 2024 | 1.61 | -0.030 | -1.83% | 1.64 | 1.65 | 1.60 | 1,582,207.00 |
| 11 May 2024 | 1.64 | -0.030 | -1.80% | 1.67 | 1.68 | 1.61 | 1,747,156.00 |
| 10 May 2024 | 1.67 | -0.080 | -4.57% | 1.74 | 1.80 | 1.64 | 3,812,977.00 |
| 09 May 2024 | 1.75 | 0.130 | 8.02% | 1.62 | 1.77 | 1.60 | 3,680,788.00 |
| 08 May 2024 | 1.62 | -0.070 | -4.14% | 1.69 | 1.69 | 1.60 | 3,638,527.00 |
| 07 May 2024 | 1.69 | -0.030 | -1.74% | 1.72 | 1.81 | 1.69 | 3,734,723.00 |
| 06 May 2024 | 1.72 | 0.040 | 2.38% | 1.69 | 1.81 | 1.67 | 3,522,244.00 |
| 05 May 2024 | 1.68 | 0.040 | 2.44% | 1.64 | 1.72 | 1.61 | 2,698,804.00 |
| 04 May 2024 | 1.64 | -0.010 | -0.61% | 1.65 | 1.70 | 1.62 | 2,918,909.00 |
| 03 May 2024 | 1.65 | 0.110 | 7.14% | 1.54 | 1.67 | 1.52 | 4,711,042.00 |
| 02 May 2024 | 1.54 | 0.030 | 1.99% | 1.50 | 1.57 | 1.43 | 4,357,424.00 |
| 01 May 2024 | 1.51 | 0.080 | 5.59% | 1.43 | 1.51 | 1.32 | 5,547,718.00 |
| 30 Abr 2024 | 1.43 | -0.140 | -8.92% | 1.56 | 1.60 | 1.36 | 4,088,906.00 |
| 29 Abr 2024 | 1.57 | 0.00 | 0.00% | 1.81 | 1.84 | 0.1979 | 5,652,010.00 |
| 28 Abr 2024 | 1.57 | -0.010 | -0.63% | 1.57 | 1.66 | 1.56 | 2,275,822.00 |
| 27 Abr 2024 | 1.58 | 0.00 | 0.00% | 1.57 | 1.60 | 1.50 | 3,138,422.00 |
| 26 Abr 2024 | 1.58 | -0.030 | -1.86% | 1.60 | 1.65 | 1.56 | 2,707,150.00 |
| 25 Abr 2024 | 1.61 | -0.030 | -1.83% | 1.64 | 1.66 | 1.56 | 3,042,332.00 |
| 24 Abr 2024 | 1.64 | -0.090 | -5.20% | 1.73 | 1.78 | 1.61 | 4,918,487.00 |
| 23 Abr 2024 | 1.73 | -0.080 | -4.42% | 1.81 | 1.84 | 1.72 | 3,796,212.00 |
| 22 Abr 2024 | 1.81 | 0.120 | 7.10% | 1.76 | 1.84 | 1.65 | 3,603,287.00 |
| 21 Abr 2024 | 1.69 | 0.00 | 0.00% | 1.69 | 1.75 | 1.65 | 4,216,430.00 |
| 20 Abr 2024 | 1.69 | 0.120 | 7.64% | 1.56 | 1.71 | 1.52 | 4,041,784.00 |
| 19 Abr 2024 | 1.57 | 0.020 | 1.29% | 1.55 | 1.63 | 1.40 | 7,469,538.00 |
| 18 Abr 2024 | 1.55 | 0.090 | 6.16% | 1.46 | 1.57 | 1.41 | 5,517,585.00 |
| 17 Abr 2024 | 1.46 | -0.030 | -2.01% | 1.49 | 1.57 | 1.42 | 6,694,177.00 |
| 16 Abr 2024 | 1.49 | -0.030 | -1.97% | 1.52 | 1.54 | 1.39 | 7,633,923.00 |
| 15 Abr 2024 | 1.52 | -0.020 | -1.30% | 1.52 | 1.72 | 1.44 | 12,028,992.00 |
| 14 Abr 2024 | 1.54 | 0.150 | 10.79% | 1.38 | 1.56 | 1.31 | 17,729,685.00 |
| 13 Abr 2024 | 1.39 | -0.220 | -13.66% | 1.60 | 1.70 | 1.19 | 18,358,309.00 |
| 12 Abr 2024 | 1.61 | -0.280 | -14.81% | 1.88 | 1.96 | 1.46 | 13,890,537.00 |
| 11 Abr 2024 | 1.89 | -0.070 | -3.57% | 1.95 | 1.99 | 1.88 | 5,978,665.00 |
| 10 Abr 2024 | 1.96 | -0.010 | -0.51% | 1.96 | 2.01 | 1.88 | 8,196,720.00 |
| 09 Abr 2024 | 1.97 | -0.160 | -7.51% | 2.12 | 2.15 | 1.94 | 8,975,043.00 |
| 08 Abr 2024 | 2.13 | 0.010 | 0.47% | 2.11 | 2.19 | 2.04 | 11,237,323.00 |
| 07 Abr 2024 | 2.12 | 0.070 | 3.41% | 2.04 | 2.15 | 2.03 | 6,893,172.00 |
| 06 Abr 2024 | 2.05 | 0.050 | 2.50% | 2.00 | 2.10 | 1.96 | 7,508,226.00 |
| 05 Abr 2024 | 2.00 | -0.170 | -7.83% | 2.16 | 2.16 | 1.89 | 13,747,631.00 |
| 04 Abr 2024 | 2.17 | -0.070 | -3.13% | 2.22 | 2.37 | 2.11 | 14,937,001.00 |
| 03 Abr 2024 | 2.24 | -0.020 | -0.88% | 2.26 | 2.45 | 2.15 | 24,718,397.00 |
| 02 Abr 2024 | 2.26 | -0.010 | -0.44% | 2.26 | 2.47 | 2.01 | 26,693,190.00 |
| 01 Abr 2024 | 2.27 | -0.220 | -8.84% | 2.44 | 2.66 | 2.11 | 28,048,004.00 |
| 31 Mar 2024 | 2.49 | 0.380 | 18.01% | 2.10 | 2.49 | 2.06 | 20,368,387.00 |
| 30 Mar 2024 | 2.11 | 0.00 | 0.00% | 2.12 | 2.42 | 2.06 | 37,213,854.00 |
| 29 Mar 2024 | 2.11 | 0.080 | 3.94% | 2.02 | 2.17 | 1.90 | 10,822,053.00 |
| 28 Mar 2024 | 2.03 | -0.010 | -0.49% | 2.05 | 2.07 | 1.97 | 10,400,446.00 |
| 27 Mar 2024 | 2.04 | -0.060 | -2.86% | 2.10 | 2.15 | 1.97 | 20,054,678.00 |
| 26 Mar 2024 | 2.10 | -0.160 | -7.08% | 2.26 | 2.34 | 2.10 | 15,977,991.00 |
| 25 Mar 2024 | 2.26 | 0.010 | 0.44% | 2.35 | 2.36 | 2.09 | 34,044,205.00 |
| 24 Mar 2024 | 2.25 | 0.320 | 16.58% | 1.92 | 2.26 | 1.85 | 16,771,057.00 |
| 23 Mar 2024 | 1.93 | -0.080 | -3.98% | 2.03 | 2.08 | 1.93 | 10,006,440.00 |
| 22 Mar 2024 | 2.01 | -0.170 | -7.80% | 2.16 | 2.21 | 1.90 | 19,331,085.00 |
| 21 Mar 2024 | 2.18 | -0.170 | -7.23% | 2.00 | 2.50 | 2.00 | 27,902,407.00 |
| 20 Mar 2024 | 2.35 | 0.200 | 9.30% | 2.17 | 2.46 | 1.84 | 36,106,289.00 |
| 19 Mar 2024 | 2.15 | -0.500 | -18.87% | 2.71 | 2.82 | 2.07 | 51,955,774.00 |
| 18 Mar 2024 | 2.65 | -0.140 | -5.02% | 2.69 | 3.34 | 2.52 | 68,129,398.00 |
| 17 Mar 2024 | 2.79 | 0.560 | 25.11% | 2.27 | 2.95 | 2.12 | 63,769,464.00 |
| 16 Mar 2024 | 2.23 | 0.490 | 28.16% | 1.73 | 2.79 | 1.66 | 131,533,276.00 |
| 15 Mar 2024 | 1.74 | 0.310 | 21.68% | 1.44 | 1.94 | 1.32 | 93,008,749.00 |
| 14 Mar 2024 | 1.43 | -0.010 | -0.69% | 1.43 | 1.59 | 1.30 | 21,964,547.00 |
| 13 Mar 2024 | 1.44 | 0.130 | 9.92% | 1.31 | 1.50 | 0.717639 | 24,976,888.00 |
| 12 Mar 2024 | 1.31 | -0.070 | -5.07% | 1.38 | 1.48 | 1.24 | 20,594,200.00 |
| 11 Mar 2024 | 1.38 | 0.070 | 5.34% | 1.30 | 1.40 | 1.23 | 29,595,835.00 |
| 10 Mar 2024 | 1.31 | -0.030 | -2.24% | 1.34 | 1.42 | 1.26 | 13,387,421.00 |
| 09 Mar 2024 | 1.34 | -0.080 | -5.63% | 1.42 | 1.43 | 0.810036 | 9,531,051.00 |
| 08 Mar 2024 | 1.42 | -0.050 | -3.40% | 1.46 | 1.50 | 1.37 | 17,912,103.00 |
| 07 Mar 2024 | 1.47 | 0.270 | 22.50% | 1.20 | 1.66 | 1.20 | 42,020,350.00 |
| 06 Mar 2024 | 1.20 | 0.020 | 1.69% | 1.18 | 1.25 | 1.13 | 15,337,012.00 |
| 05 Mar 2024 | 1.18 | 0.040 | 3.51% | 1.14 | 1.34 | 1.07 | 30,965,688.00 |
| 04 Mar 2024 | 1.14 | -0.050 | -4.20% | 1.20 | 1.23 | 1.09 | 17,422,818.00 |
| 03 Mar 2024 | 1.19 | -0.030 | -2.46% | 1.22 | 1.24 | 0.900117 | 10,951,573.00 |
| 02 Mar 2024 | 1.22 | 0.010 | 0.83% | 1.21 | 1.25 | 1.13 | 17,945,382.00 |
