RCNGBP Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
27 Mar 2024 | 0.05539 | -0.000273 | -0.49% | 0.05555 | 0.056856 | 0.054615 | 0.00 |
26 Mar 2024 | 0.055663 | 0.052368 | 1,589.48% | 0.055461 | 0.05656 | 0.055236 | 0.00 |
25 Mar 2024 | 0.003295 | -0.050634 | -93.89% | 0.035459 | 0.035936 | 0.003165 | 821,311.00 |
24 Mar 2024 | 0.053929 | 0.002344 | 4.54% | 0.051558 | 0.05412 | 0.051266 | 0.00 |
23 Mar 2024 | 0.051585 | 0.000657 | 1.29% | 0.051095 | 0.052862 | 0.05055 | 0.00 |
22 Mar 2024 | 0.050928 | -0.001254 | -2.40% | 0.052278 | 0.053208 | 0.050048 | 0.00 |
21 Mar 2024 | 0.052181 | -0.001425 | -2.66% | 0.053555 | 0.053857 | 0.051939 | 0.00 |
20 Mar 2024 | 0.053606 | 0.004424 | 9.00% | 0.049298 | 0.053728 | 0.048286 | 0.00 |
19 Mar 2024 | 0.049182 | 0.045993 | 1,442.19% | 0.053664 | 0.053917 | 0.049087 | 0.00 |
18 Mar 2024 | 0.003189 | -0.050833 | -94.10% | 0.035459 | 0.035936 | 0.003137 | 821,311.00 |
17 Mar 2024 | 0.054022 | 0.002297 | 4.44% | 0.052223 | 0.054489 | 0.051384 | 0.00 |
16 Mar 2024 | 0.051725 | 0.048443 | 1,475.63% | 0.055033 | 0.055462 | 0.051473 | 0.00 |
15 Mar 2024 | 0.003283 | -0.053477 | -94.22% | 0.035459 | 0.035936 | 0.003103 | 821,311.00 |
14 Mar 2024 | 0.05676 | -0.000772 | -1.34% | 0.057549 | 0.058075 | 0.054613 | 0.00 |
13 Mar 2024 | 0.057531 | 0.00141 | 2.51% | 0.05612 | 0.05782 | 0.056 | 0.00 |
12 Mar 2024 | 0.056122 | 0.052789 | 1,583.76% | 0.056265 | 0.057642 | 0.054617 | 0.00 |
11 Mar 2024 | 0.003333 | -0.050485 | -93.81% | 0.035459 | 0.035936 | 0.003239 | 821,311.00 |
10 Mar 2024 | 0.053818 | 0.000052 | 0.10% | 0.053766 | 0.054705 | 0.053536 | 0.00 |
09 Mar 2024 | 0.053766 | 0.000093 | 0.17% | 0.053601 | 0.053944 | 0.053445 | 0.00 |
08 Mar 2024 | 0.053673 | 0.000824 | 1.56% | 0.05278 | 0.05454 | 0.05217 | 0.00 |
07 Mar 2024 | 0.052849 | 0.000519 | 0.99% | 0.052457 | 0.05369 | 0.052076 | 0.00 |
06 Mar 2024 | 0.05233 | 0.00116 | 2.27% | 0.050662 | 0.053606 | 0.050009 | 0.00 |
05 Mar 2024 | 0.05117 | 0.047968 | 1,497.83% | 0.054366 | 0.054635 | 0.044592 | 0.00 |
04 Mar 2024 | 0.003202 | -0.047013 | -93.62% | 0.035459 | 0.035936 | 0.003008 | 821,311.00 |
03 Mar 2024 | 0.050215 | 0.000739 | 1.49% | 0.049399 | 0.05038 | 0.049098 | 0.00 |
02 Mar 2024 | 0.049476 | -0.000384 | -0.77% | 0.049808 | 0.049808 | 0.049131 | 0.00 |
01 Mar 2024 | 0.04986 | 0.000719 | 1.46% | 0.048932 | 0.050378 | 0.04861 | 0.00 |
29 Feb 2024 | 0.049141 | 0.00026 | 0.53% | 0.048665 | 0.050324 | 0.046995 | 0.00 |
28 Feb 2024 | 0.048881 | 0.003677 | 8.13% | 0.045282 | 0.050904 | 0.045065 | 0.00 |
27 Feb 2024 | 0.045204 | 0.042638 | 1,661.64% | 0.043282 | 0.045578 | 0.042495 | 0.00 |
26 Feb 2024 | 0.002566 | -0.038687 | -93.78% | 0.035459 | 0.035936 | 0.002411 | 821,311.00 |
25 Feb 2024 | 0.041253 | 0.000092 | 0.22% | 0.041127 | 0.041415 | 0.040905 | 0.00 |
24 Feb 2024 | 0.041162 | 0.000617 | 1.52% | 0.040421 | 0.041215 | 0.040336 | 0.00 |
23 Feb 2024 | 0.040545 | -0.000363 | -0.89% | 0.041014 | 0.041091 | 0.040283 | 0.00 |
22 Feb 2024 | 0.040908 | -0.000568 | -1.37% | 0.041406 | 0.04153 | 0.040743 | 0.00 |
21 Feb 2024 | 0.041476 | -0.000295 | -0.71% | 0.041849 | 0.041888 | 0.04057 | 0.00 |
20 Feb 2024 | 0.04177 | 0.039303 | 1,593.04% | 0.041557 | 0.042195 | 0.040797 | 0.00 |
19 Feb 2024 | 0.002467 | -0.039277 | -94.09% | 0.035459 | 0.035936 | 0.002462 | 821,311.00 |
18 Feb 2024 | 0.041745 | 0.000255 | 0.61% | 0.041425 | 0.041945 | 0.041136 | 0.00 |
17 Feb 2024 | 0.04149 | -0.000246 | -0.59% | 0.041696 | 0.04174 | 0.040614 | 0.00 |
16 Feb 2024 | 0.041736 | 0.000254 | 0.61% | 0.041602 | 0.042032 | 0.041381 | 0.00 |
15 Feb 2024 | 0.041483 | 0.00000300 | 0.01% | 0.0415 | 0.042293 | 0.041116 | 0.00 |
14 Feb 2024 | 0.04148 | 0.001651 | 4.15% | 0.039821 | 0.041853 | 0.039493 | 0.00 |
13 Feb 2024 | 0.039829 | 0.037465 | 1,584.79% | 0.039803 | 0.040105 | 0.038845 | 0.00 |
12 Feb 2024 | 0.002364 | -0.035805 | -93.81% | 0.035459 | 0.035936 | 0.002248 | 821,311.00 |
11 Feb 2024 | 0.038169 | 0.000305 | 0.81% | 0.037897 | 0.038571 | 0.037729 | 0.00 |
10 Feb 2024 | 0.037864 | 0.000727 | 1.96% | 0.037217 | 0.038188 | 0.036967 | 0.00 |
09 Feb 2024 | 0.037137 | 0.000877 | 2.42% | 0.036289 | 0.03835 | 0.036235 | 0.00 |
08 Feb 2024 | 0.03626 | 0.00088 | 2.49% | 0.035459 | 0.036442 | 0.035459 | 0.00 |
07 Feb 2024 | 0.03538 | 0.000827 | 2.39% | 0.03454 | 0.035409 | 0.034275 | 0.00 |
06 Feb 2024 | 0.034553 | 0.032512 | 1,592.33% | 0.034362 | 0.034782 | 0.034256 | 0.00 |
05 Feb 2024 | 0.002042 | -0.032019 | -94.00% | 0.034036 | 0.034325 | 0.002026 | 821,311.00 |
04 Feb 2024 | 0.034061 | -0.000276 | -0.80% | 0.034351 | 0.03445 | 0.033825 | 0.00 |
03 Feb 2024 | 0.034338 | -0.000152 | -0.44% | 0.034597 | 0.034597 | 0.034254 | 0.00 |
02 Feb 2024 | 0.03449 | 0.000377 | 1.11% | 0.034177 | 0.034607 | 0.033911 | 0.00 |
01 Feb 2024 | 0.034112 | 0.00019 | 0.56% | 0.033904 | 0.034209 | 0.033371 | 0.00 |
31 Ene 2024 | 0.033923 | -0.00015 | -0.44% | 0.034176 | 0.03467 | 0.033707 | 0.00 |
30 Ene 2024 | 0.034073 | 0.032029 | 1,567.24% | 0.034298 | 0.034859 | 0.034073 | 0.00 |
29 Ene 2024 | 0.002044 | -0.031407 | -93.89% | 0.034036 | 0.034325 | 0.00198 | 821,311.00 |
28 Ene 2024 | 0.033451 | -0.000095 | -0.28% | 0.033535 | 0.034024 | 0.033202 | 0.00 |
27 Ene 2024 | 0.033546 | 0.000249 | 0.75% | 0.033302 | 0.033592 | 0.032946 | 0.00 |
26 Ene 2024 | 0.033296 | 0.001576 | 4.97% | 0.031744 | 0.033565 | 0.031684 | 0.00 |
25 Ene 2024 | 0.03172 | -0.000167 | -0.52% | 0.031836 | 0.031975 | 0.031433 | 0.00 |
24 Ene 2024 | 0.031888 | 0.000262 | 0.83% | 0.031712 | 0.032048 | 0.031356 | 0.00 |
23 Ene 2024 | 0.031626 | 0.029758 | 1,593.49% | 0.031462 | 0.031856 | 0.030694 | 0.00 |
22 Ene 2024 | 0.001867 | -0.031208 | -94.35% | 0.034036 | 0.034325 | 0.001867 | 821,311.00 |
21 Ene 2024 | 0.033075 | -0.000114 | -0.34% | 0.033179 | 0.033311 | 0.033063 | 0.00 |
20 Ene 2024 | 0.033189 | 0.000083 | 0.25% | 0.033086 | 0.033316 | 0.032966 | 0.00 |
19 Ene 2024 | 0.033106 | 0.0003 | 0.91% | 0.032853 | 0.033541 | 0.032162 | 0.00 |
18 Ene 2024 | 0.032806 | -0.001203 | -3.54% | 0.034034 | 0.034126 | 0.032354 | 0.00 |
17 Ene 2024 | 0.034009 | 0.031958 | 1,558.41% | 0.03445 | 0.034489 | 0.03367 | 0.00 |
16 Ene 2024 | 0.002051 | -0.031743 | -93.93% | 0.034036 | 0.034325 | 0.002 | 821,311.00 |
15 Ene 2024 | 0.033794 | 0.000584 | 1.76% | 0.033249 | 0.03432 | 0.033249 | 0.00 |
14 Ene 2024 | 0.03321 | -0.000805 | -2.37% | 0.034011 | 0.034158 | 0.033151 | 0.00 |
13 Ene 2024 | 0.034015 | 0.000082 | 0.24% | 0.034036 | 0.034325 | 0.033708 | 0.00 |
12 Ene 2024 | 0.033933 | -0.002794 | -7.61% | 0.036591 | 0.036771 | 0.033178 | 0.00 |
11 Ene 2024 | 0.036727 | -0.000245 | -0.66% | 0.036847 | 0.038737 | 0.036229 | 0.00 |
10 Ene 2024 | 0.036972 | 0.000369 | 1.01% | 0.036631 | 0.037778 | 0.03535 | 0.00 |
09 Ene 2024 | 0.036603 | 0.034391 | 1,554.77% | 0.037346 | 0.037956 | 0.036087 | 0.00 |
08 Ene 2024 | 0.002212 | -0.032649 | -93.65% | 0.027261 | 0.028808 | 0.001931 | 821,311.00 |
07 Ene 2024 | 0.034861 | -0.000082 | -0.23% | 0.035016 | 0.035415 | 0.034807 | 0.00 |
06 Ene 2024 | 0.034943 | -0.000084 | -0.24% | 0.035128 | 0.035137 | 0.034641 | 0.00 |
05 Ene 2024 | 0.035027 | -0.000219 | -0.62% | 0.035244 | 0.0353 | 0.034356 | 0.00 |
04 Ene 2024 | 0.035246 | 0.001101 | 3.22% | 0.034236 | 0.035666 | 0.034005 | 0.00 |
03 Ene 2024 | 0.034144 | 0.03201 | 1,499.51% | 0.035992 | 0.036397 | 0.03375 | 0.00 |
02 Ene 2024 | 0.002135 | -0.032734 | -93.88% | 0.027261 | 0.028808 | 0.001931 | 821,311.00 |
01 Ene 2024 | 0.034868 | 0.001279 | 3.81% | 0.033761 | 0.034868 | 0.033629 | 0.00 |
31 Dic 2023 | 0.03359 | 0.000077 | 0.23% | 0.033628 | 0.033918 | 0.033402 | 0.00 |
30 Dic 2023 | 0.033513 | 0.000186 | 0.56% | 0.033376 | 0.033829 | 0.033034 | 0.00 |
29 Dic 2023 | 0.033327 | -0.000589 | -1.74% | 0.033852 | 0.036639 | 0.032982 | 0.00 |