Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
RBNUST Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 01 Jun 2024 | 0.9026 | -0.0014 | -0.15% | 0.9026 | 0.908 | 0.8771 | 131,474.00 |
| 31 May 2024 | 0.904 | 0.037277 | 4.30% | 0.8654 | 0.908 | 0.8562 | 92,351.00 |
| 30 May 2024 | 0.866723 | -0.022077 | -2.48% | 0.8882 | 0.904623 | 0.8582 | 91,265.00 |
| 29 May 2024 | 0.8888 | -0.0265 | -2.90% | 0.9138 | 0.9378 | 0.8808 | 131,285.00 |
| 28 May 2024 | 0.9153 | -0.0055 | -0.60% | 0.9223 | 0.9574 | 0.8794 | 177,632.00 |
| 27 May 2024 | 0.9208 | 0.0502 | 5.77% | 0.86628 | 0.9326 | 0.8636 | 484,817.00 |
| 26 May 2024 | 0.8706 | 0.00 | 0.00% | 0.8714 | 0.9077 | 0.8539 | 105,752.00 |
| 25 May 2024 | 0.8706 | 0.0242 | 2.86% | 0.8464 | 0.8873 | 0.8384 | 98,132.00 |
| 24 May 2024 | 0.8464 | -0.000535 | -0.06% | 0.8495 | 0.8993 | 0.8324 | 137,650.00 |
| 23 May 2024 | 0.846935 | -0.039231 | -4.43% | 0.883 | 0.9104 | 0.8198 | 180,122.00 |
| 22 May 2024 | 0.886166 | -0.046534 | -4.99% | 0.9327 | 0.9336 | 0.8568 | 143,486.00 |
| 21 May 2024 | 0.9327 | 0.0728 | 8.47% | 0.8552 | 0.9421 | 0.8419 | 210,349.00 |
| 20 May 2024 | 0.8599 | 0.0592 | 7.39% | 0.79336 | 0.8617 | 0.7615 | 508,625.00 |
| 19 May 2024 | 0.8007 | -0.0245 | -2.97% | 0.826159 | 0.8442 | 0.786 | 167,876.00 |
| 18 May 2024 | 0.8252 | 0.0059 | 0.72% | 0.8188 | 0.8375 | 0.8033 | 157,354.00 |
| 17 May 2024 | 0.8193 | 0.014793 | 1.84% | 0.7983 | 0.8378 | 0.7784 | 104,073.00 |
| 16 May 2024 | 0.804507 | 0.000407 | 0.05% | 0.8022 | 0.8952 | 0.7812 | 141,075.00 |
| 15 May 2024 | 0.8041 | -0.185025 | -18.71% | 0.9903 | 1.02 | 0.7525 | 182,937.00 |
| 14 May 2024 | 0.989125 | -0.010775 | -1.08% | 1.02 | 1.05 | 0.9708 | 214,493.00 |
| 13 May 2024 | 0.9999 | -0.1101 | -9.92% | 1.11 | 1.12 | 0.9917 | 519,394.00 |
| 12 May 2024 | 1.11 | 0.010 | 0.91% | 1.10 | 1.18 | 1.10 | 100,605.00 |
| 11 May 2024 | 1.10 | 0.020 | 1.85% | 1.08 | 1.15 | 1.08 | 112,111.00 |
| 10 May 2024 | 1.08 | -0.070 | -6.09% | 1.15 | 1.16 | 1.07 | 193,200.00 |
| 09 May 2024 | 1.15 | 0.030 | 2.68% | 1.12 | 1.16 | 1.10 | 175,913.00 |
| 08 May 2024 | 1.12 | -0.090 | -7.44% | 1.21 | 1.22 | 1.12 | 105,506.00 |
| 07 May 2024 | 1.21 | -0.020 | -1.63% | 1.23 | 1.27 | 1.20 | 191,257.00 |
| 06 May 2024 | 1.23 | 0.00 | 0.00% | 1.23 | 1.30 | 1.20 | 554,544.00 |
| 05 May 2024 | 1.23 | 0.010 | 0.82% | 1.22 | 1.25 | 1.19 | 80,143.00 |
| 04 May 2024 | 1.22 | 0.020 | 1.67% | 1.20 | 1.25 | 1.19 | 224,089.00 |
| 03 May 2024 | 1.20 | 0.070 | 6.19% | 1.13 | 1.21 | 1.12 | 134,616.00 |
| 02 May 2024 | 1.13 | 0.020 | 1.80% | 1.11 | 1.14 | 1.09 | 116,411.00 |
| 01 May 2024 | 1.11 | -0.010 | -0.89% | 1.12 | 1.15 | 1.05 | 130,606.00 |
| 30 Abr 2024 | 1.12 | -0.040 | -3.45% | 1.16 | 1.21 | 1.08 | 206,239.00 |
| 29 Abr 2024 | 1.16 | -0.010 | -0.85% | 1.35 | 1.44 | 1.13 | 487,012.00 |
| 28 Abr 2024 | 1.17 | 0.100 | 9.35% | 1.07 | 1.19 | 1.06 | 132,463.00 |
| 27 Abr 2024 | 1.07 | -0.010 | -0.93% | 1.08 | 1.10 | 1.05 | 112,042.00 |
| 26 Abr 2024 | 1.08 | 0.00 | 0.00% | 1.07 | 1.11 | 1.06 | 115,626.00 |
| 25 Abr 2024 | 1.08 | -0.020 | -1.82% | 1.10 | 1.14 | 1.06 | 115,180.00 |
| 24 Abr 2024 | 1.10 | -0.070 | -5.98% | 1.18 | 1.20 | 1.09 | 119,105.00 |
| 23 Abr 2024 | 1.17 | -0.050 | -4.10% | 1.22 | 1.22 | 1.17 | 136,455.00 |
| 22 Abr 2024 | 1.22 | 0.050 | 4.27% | 1.16 | 1.25 | 1.15 | 447,823.00 |
| 21 Abr 2024 | 1.17 | 0.050 | 4.46% | 1.12 | 1.25 | 1.09 | 184,706.00 |
| 20 Abr 2024 | 1.12 | 0.110 | 10.89% | 1.01 | 1.13 | 0.9841 | 177,923.00 |
| 19 Abr 2024 | 1.01 | -0.140 | -12.17% | 1.13 | 1.13 | 0.9916 | 292,474.00 |
| 18 Abr 2024 | 1.15 | 0.030 | 2.68% | 1.12 | 1.16 | 1.12 | 150,864.00 |
| 17 Abr 2024 | 1.12 | -0.020 | -1.75% | 1.15 | 1.16 | 1.10 | 137,801.00 |
| 16 Abr 2024 | 1.14 | -0.010 | -0.87% | 1.15 | 1.16 | 1.09 | 83,410.00 |
| 15 Abr 2024 | 1.15 | -0.060 | -4.96% | 1.24 | 1.34 | 1.12 | 431,262.00 |
| 14 Abr 2024 | 1.21 | -0.030 | -2.42% | 1.24 | 1.24 | 1.16 | 121,072.00 |
| 13 Abr 2024 | 1.24 | -0.150 | -10.79% | 1.39 | 1.40 | 1.15 | 72,831.00 |
| 12 Abr 2024 | 1.39 | -0.250 | -15.24% | 1.64 | 1.65 | 1.26 | 271,553.00 |
| 11 Abr 2024 | 1.64 | -0.030 | -1.80% | 1.68 | 1.68 | 1.63 | 193,094.00 |
| 10 Abr 2024 | 1.67 | -0.050 | -2.91% | 1.71 | 1.75 | 1.65 | 166,008.00 |
| 09 Abr 2024 | 1.72 | 0.010 | 0.58% | 1.71 | 1.75 | 1.70 | 151,492.00 |
| 08 Abr 2024 | 1.71 | 0.030 | 1.79% | 1.68 | 1.71 | 1.63 | 556,661.00 |
| 07 Abr 2024 | 1.68 | 0.060 | 3.70% | 1.62 | 1.69 | 1.62 | 203,327.00 |
| 06 Abr 2024 | 1.62 | -0.010 | -0.61% | 1.63 | 1.65 | 1.61 | 159,022.00 |
| 05 Abr 2024 | 1.63 | -0.010 | -0.61% | 1.64 | 1.67 | 1.62 | 202,783.00 |
| 04 Abr 2024 | 1.64 | -0.020 | -1.20% | 1.66 | 1.67 | 1.63 | 191,263.00 |
| 03 Abr 2024 | 1.66 | -0.010 | -0.60% | 1.67 | 1.68 | 1.62 | 290,966.00 |
| 02 Abr 2024 | 1.67 | -0.030 | -1.76% | 1.70 | 1.72 | 1.65 | 211,491.00 |
| 01 Abr 2024 | 1.70 | -0.010 | -0.58% | 1.71 | 1.73 | 1.68 | 506,133.00 |
| 31 Mar 2024 | 1.71 | -0.010 | -0.58% | 1.73 | 1.75 | 1.71 | 215,202.00 |
| 30 Mar 2024 | 1.72 | 0.020 | 1.18% | 1.69 | 1.74 | 1.68 | 284,326.00 |
| 29 Mar 2024 | 1.70 | 0.070 | 4.29% | 1.64 | 1.71 | 1.62 | 364,084.00 |
| 28 Mar 2024 | 1.63 | 0.050 | 3.16% | 1.62 | 1.68 | 1.44 | 518,676.00 |
| 27 Mar 2024 | 1.58 | 0.160 | 11.27% | 1.42 | 1.58 | 1.42 | 631,415.00 |
| 26 Mar 2024 | 1.42 | 0.050 | 3.65% | 1.37 | 1.44 | 1.34 | 318,063.00 |
| 25 Mar 2024 | 1.37 | 0.050 | 3.79% | 1.32 | 1.40 | 1.28 | 581,936.00 |
| 24 Mar 2024 | 1.32 | -0.030 | -2.22% | 1.35 | 1.36 | 1.32 | 185,473.00 |
| 23 Mar 2024 | 1.35 | -0.010 | -0.74% | 1.36 | 1.37 | 1.33 | 218,386.00 |
| 22 Mar 2024 | 1.36 | -0.020 | -1.45% | 1.38 | 1.41 | 1.35 | 425,961.00 |
| 21 Mar 2024 | 1.38 | 0.030 | 2.22% | 1.35 | 1.44 | 1.34 | 571,925.00 |
| 20 Mar 2024 | 1.35 | 0.00 | 0.00% | 1.35 | 1.38 | 1.27 | 706,092.00 |
| 19 Mar 2024 | 1.35 | 0.060 | 4.65% | 1.29 | 1.37 | 1.21 | 702,371.00 |
| 18 Mar 2024 | 1.29 | -0.060 | -4.44% | 1.35 | 1.39 | 1.20 | 880,354.00 |
| 17 Mar 2024 | 1.35 | -0.070 | -4.93% | 1.42 | 1.43 | 1.33 | 600,607.00 |
| 16 Mar 2024 | 1.42 | -0.020 | -1.39% | 1.44 | 1.49 | 1.41 | 569,492.00 |
| 15 Mar 2024 | 1.44 | -0.170 | -10.56% | 1.61 | 1.62 | 1.40 | 1,218,737.00 |
| 14 Mar 2024 | 1.61 | -0.150 | -8.52% | 1.76 | 1.78 | 1.54 | 1,029,000.00 |
| 13 Mar 2024 | 1.76 | 0.250 | 16.56% | 1.51 | 1.90 | 1.51 | 612,360.00 |
| 12 Mar 2024 | 1.51 | -0.020 | -1.31% | 1.53 | 1.62 | 1.51 | 530,744.00 |
| 11 Mar 2024 | 1.53 | -0.050 | -3.16% | 1.59 | 1.63 | 1.06 | 520,549.00 |
| 10 Mar 2024 | 1.58 | -0.040 | -2.47% | 1.63 | 1.66 | 1.03 | 270,693.00 |
| 09 Mar 2024 | 1.62 | -0.130 | -7.43% | 1.74 | 1.75 | 0.750069 | 421,403.00 |
| 08 Mar 2024 | 1.75 | 0.310 | 21.53% | 1.44 | 1.75 | 1.41 | 544,295.00 |
| 07 Mar 2024 | 1.44 | 0.180 | 14.29% | 1.26 | 1.49 | 0.74132 | 444,469.00 |
| 06 Mar 2024 | 1.26 | 0.500 | 66.51% | 0.7599 | 1.45 | 0.640219 | 747,761.00 |
| 05 Mar 2024 | 0.7567 | -0.0301 | -3.83% | 0.785 | 0.8926 | 0.745 | 445,769.00 |
| 04 Mar 2024 | 0.7868 | 0.0193 | 2.51% | 0.7787 | 0.8599 | 0.7699 | 301,859.00 |
| 03 Mar 2024 | 0.7675 | -0.0164 | -2.09% | 0.7744 | 0.8255 | 0.638275 | 202,289.00 |
| 02 Mar 2024 | 0.7839 | -0.0019 | -0.24% | 0.7858 | 0.8245 | 0.636331 | 350,929.00 |
