Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
RIFEUR Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 04 May 2024 | 0.168556 | -0.006394 | -3.65% | 0.174877 | 0.177909 | 0.167938 | 153,700.00 |
| 03 May 2024 | 0.174951 | 0.00897 | 5.40% | 0.164839 | 0.178551 | 0.163975 | 117,030.00 |
| 02 May 2024 | 0.165981 | 0.001896 | 1.16% | 0.164052 | 0.167732 | 0.158018 | 1,004,337.00 |
| 01 May 2024 | 0.164085 | -0.00147 | -0.89% | 0.164854 | 0.16547 | 0.152464 | 342,215.00 |
| 30 Abr 2024 | 0.165555 | -0.00892 | -5.11% | 0.174405 | 0.177362 | 0.15697 | 368,394.00 |
| 29 Abr 2024 | 0.174475 | -0.001519 | -0.86% | 0.188697 | 0.197259 | 0.076808 | 476,046.00 |
| 28 Abr 2024 | 0.175994 | -0.002638 | -1.48% | 0.178254 | 0.183723 | 0.175621 | 649,323.00 |
| 27 Abr 2024 | 0.178633 | 0.003159 | 1.80% | 0.175933 | 0.181059 | 0.169732 | 826,276.00 |
| 26 Abr 2024 | 0.175474 | -0.010353 | -5.57% | 0.185884 | 0.185972 | 0.174615 | 1,387,963.00 |
| 25 Abr 2024 | 0.185827 | -0.005972 | -3.11% | 0.191714 | 0.193136 | 0.182743 | 705,031.00 |
| 24 Abr 2024 | 0.191799 | -0.010436 | -5.16% | 0.204023 | 0.209626 | 0.18977 | 504,702.00 |
| 23 Abr 2024 | 0.202236 | -0.00431 | -2.09% | 0.206286 | 0.209541 | 0.201431 | 470,253.00 |
| 22 Abr 2024 | 0.206546 | 0.008601 | 4.35% | 0.188697 | 0.2101 | 0.076808 | 204,718.00 |
| 21 Abr 2024 | 0.197945 | -0.007104 | -3.46% | 0.203942 | 0.206082 | 0.195362 | 330,810.00 |
| 20 Abr 2024 | 0.205049 | 0.0125 | 6.49% | 0.191427 | 0.21146 | 0.188107 | 878,300.00 |
| 19 Abr 2024 | 0.192549 | 0.003911 | 2.07% | 0.188697 | 0.197259 | 0.173286 | 326,831.00 |
| 18 Abr 2024 | 0.188639 | 0.007926 | 4.39% | 0.180898 | 0.192852 | 0.175215 | 327,146.00 |
| 17 Abr 2024 | 0.180712 | -0.009502 | -5.00% | 0.191175 | 0.191895 | 0.174673 | 150,101.00 |
| 16 Abr 2024 | 0.190214 | 0.003342 | 1.79% | 0.187043 | 0.193947 | 0.179469 | 268,673.00 |
| 15 Abr 2024 | 0.186872 | -0.012524 | -6.28% | 0.238337 | 0.240407 | 0.181133 | 575,265.00 |
| 14 Abr 2024 | 0.199396 | 0.015025 | 8.15% | 0.181217 | 0.201924 | 0.172766 | 435,719.00 |
| 13 Abr 2024 | 0.184371 | -0.01371 | -6.92% | 0.19704 | 0.205153 | 0.163991 | 3,455,813.00 |
| 12 Abr 2024 | 0.198081 | -0.035099 | -15.05% | 0.233399 | 0.241061 | 0.180256 | 993,850.00 |
| 11 Abr 2024 | 0.23318 | -0.009119 | -3.76% | 0.241841 | 0.244469 | 0.231078 | 374,860.00 |
| 10 Abr 2024 | 0.242299 | 0.002479 | 1.03% | 0.238337 | 0.242308 | 0.227035 | 191,638.00 |
| 09 Abr 2024 | 0.239821 | -0.01519 | -5.96% | 0.255743 | 0.255843 | 0.23814 | 407,459.00 |
| 08 Abr 2024 | 0.255011 | -0.006556 | -2.51% | 0.232777 | 0.266557 | 0.222183 | 429,946.00 |
| 07 Abr 2024 | 0.261567 | 0.010577 | 4.21% | 0.249292 | 0.263386 | 0.247321 | 439,473.00 |
| 06 Abr 2024 | 0.250989 | 0.019977 | 8.65% | 0.22894 | 0.255096 | 0.228892 | 338,481.00 |
| 05 Abr 2024 | 0.231012 | -0.001516 | -0.65% | 0.232777 | 0.237815 | 0.222183 | 515,007.00 |
| 04 Abr 2024 | 0.232529 | 0.005824 | 2.57% | 0.225255 | 0.239958 | 0.221913 | 1,203,329.00 |
| 03 Abr 2024 | 0.226704 | -0.0253 | -10.04% | 0.251044 | 0.25253 | 0.222905 | 949,541.00 |
| 02 Abr 2024 | 0.252004 | -0.035365 | -12.31% | 0.286834 | 0.286834 | 0.235132 | 1,824,913.00 |
| 01 Abr 2024 | 0.287369 | 0.019795 | 7.40% | 0.216982 | 0.316745 | 0.212648 | 3,186,519.00 |
| 31 Mar 2024 | 0.267574 | 0.00653 | 2.50% | 0.261047 | 0.274931 | 0.259974 | 296,626.00 |
| 30 Mar 2024 | 0.261045 | 0.011538 | 4.62% | 0.249401 | 0.276135 | 0.245072 | 553,209.00 |
| 29 Mar 2024 | 0.249506 | 0.004495 | 1.83% | 0.244681 | 0.255987 | 0.241806 | 565,120.00 |
| 28 Mar 2024 | 0.245011 | -0.009958 | -3.91% | 0.25556 | 0.256526 | 0.243182 | 471,557.00 |
| 27 Mar 2024 | 0.254969 | -0.013745 | -5.12% | 0.265164 | 0.285276 | 0.253625 | 610,616.00 |
| 26 Mar 2024 | 0.268714 | 0.015944 | 6.31% | 0.254085 | 0.273267 | 0.252416 | 1,153,183.00 |
| 25 Mar 2024 | 0.25277 | 0.010028 | 4.13% | 0.216982 | 0.262071 | 0.212648 | 1,773,524.00 |
| 24 Mar 2024 | 0.242742 | 0.008147 | 3.47% | 0.236412 | 0.250168 | 0.228098 | 861,142.00 |
| 23 Mar 2024 | 0.234595 | 0.024037 | 11.42% | 0.211825 | 0.257173 | 0.210416 | 2,119,746.00 |
| 22 Mar 2024 | 0.210558 | -0.006502 | -3.00% | 0.217354 | 0.237743 | 0.206057 | 379,210.00 |
| 21 Mar 2024 | 0.21706 | -0.003443 | -1.56% | 0.209628 | 0.225009 | 0.209366 | 210,153.00 |
| 20 Mar 2024 | 0.220503 | 0.023184 | 11.75% | 0.19697 | 0.224552 | 0.185519 | 403,134.00 |
| 19 Mar 2024 | 0.197319 | -0.016986 | -7.93% | 0.215648 | 0.21757 | 0.186222 | 917,787.00 |
| 18 Mar 2024 | 0.214305 | -0.014342 | -6.27% | 0.216982 | 0.230764 | 0.08529 | 303,509.00 |
| 17 Mar 2024 | 0.228647 | 0.012629 | 5.85% | 0.216982 | 0.235108 | 0.206179 | 542,261.00 |
| 16 Mar 2024 | 0.216018 | -0.029227 | -11.92% | 0.245029 | 0.248688 | 0.21106 | 271,338.00 |
| 15 Mar 2024 | 0.245245 | -0.003048 | -1.23% | 0.262062 | 0.268932 | 0.224662 | 967,047.00 |
| 14 Mar 2024 | 0.248293 | -0.01468 | -5.58% | 0.262062 | 0.268932 | 0.238316 | 317,239.00 |
| 13 Mar 2024 | 0.262972 | 0.007819 | 3.06% | 0.254328 | 0.272183 | 0.253068 | 840,612.00 |
| 12 Mar 2024 | 0.255154 | -0.006154 | -2.36% | 0.258546 | 0.261567 | 0.244337 | 657,360.00 |
| 11 Mar 2024 | 0.261308 | 0.023362 | 9.82% | 0.211655 | 0.290271 | 0.20779 | 3,294,446.00 |
| 10 Mar 2024 | 0.237946 | -0.001093 | -0.46% | 0.237791 | 0.260449 | 0.234333 | 1,377,780.00 |
| 09 Mar 2024 | 0.239039 | 0.005749 | 2.46% | 0.233736 | 0.239912 | 0.2241 | 423,521.00 |
| 08 Mar 2024 | 0.23329 | 0.023376 | 11.14% | 0.211655 | 0.236057 | 0.20779 | 1,065,415.00 |
| 07 Mar 2024 | 0.209914 | 0.006623 | 3.26% | 0.203125 | 0.211147 | 0.19603 | 483,052.00 |
| 06 Mar 2024 | 0.203291 | 0.001353 | 0.67% | 0.200265 | 0.207931 | 0.191388 | 1,139,665.00 |
| 05 Mar 2024 | 0.201939 | -0.02951 | -12.75% | 0.229023 | 0.239402 | 0.180073 | 641,714.00 |
| 04 Mar 2024 | 0.231448 | 0.027517 | 13.49% | 0.206707 | 0.250998 | 0.205401 | 1,410,932.00 |
| 03 Mar 2024 | 0.203931 | -0.00669 | -3.18% | 0.208986 | 0.213863 | 0.195701 | 1,045,816.00 |
| 02 Mar 2024 | 0.210621 | 0.005925 | 2.89% | 0.203025 | 0.211862 | 0.200495 | 708,649.00 |
| 01 Mar 2024 | 0.204697 | 0.009514 | 4.87% | 0.194374 | 0.206081 | 0.193734 | 961,572.00 |
| 29 Feb 2024 | 0.195183 | -0.013216 | -6.34% | 0.206707 | 0.209364 | 0.19027 | 1,613,306.00 |
| 28 Feb 2024 | 0.208399 | 0.006696 | 3.32% | 0.200242 | 0.231667 | 0.186854 | 2,701,411.00 |
| 27 Feb 2024 | 0.201703 | 0.007645 | 3.94% | 0.195406 | 0.227716 | 0.19538 | 2,154,790.00 |
| 26 Feb 2024 | 0.194058 | 0.004631 | 2.44% | 0.176645 | 0.197901 | 0.093065 | 756,578.00 |
| 25 Feb 2024 | 0.189427 | 0.011801 | 6.64% | 0.177649 | 0.194109 | 0.176588 | 1,093,564.00 |
| 24 Feb 2024 | 0.177626 | -0.001424 | -0.80% | 0.178693 | 0.182563 | 0.173142 | 328,708.00 |
| 23 Feb 2024 | 0.17905 | 0.003807 | 2.17% | 0.17636 | 0.181712 | 0.172923 | 404,107.00 |
| 22 Feb 2024 | 0.175243 | 0.002172 | 1.26% | 0.171758 | 0.18222 | 0.166863 | 1,048,980.00 |
| 21 Feb 2024 | 0.173071 | -0.004517 | -2.54% | 0.176645 | 0.178163 | 0.164892 | 670,667.00 |
| 20 Feb 2024 | 0.177588 | -0.016943 | -8.71% | 0.195156 | 0.195373 | 0.17402 | 1,355,042.00 |
| 19 Feb 2024 | 0.19453 | -0.003615 | -1.82% | 0.118457 | 0.219163 | 0.115327 | 1,751,482.00 |
| 18 Feb 2024 | 0.198145 | -0.003088 | -1.53% | 0.200869 | 0.208583 | 0.193842 | 1,201,180.00 |
| 17 Feb 2024 | 0.201233 | 0.01033 | 5.41% | 0.188867 | 0.202143 | 0.187024 | 1,293,365.00 |
| 16 Feb 2024 | 0.190903 | -0.014675 | -7.14% | 0.203922 | 0.227073 | 0.186666 | 3,322,689.00 |
| 15 Feb 2024 | 0.205578 | 0.049946 | 32.09% | 0.156113 | 0.239453 | 0.155367 | 13,816,941.00 |
| 14 Feb 2024 | 0.155632 | 0.01502 | 10.68% | 0.140112 | 0.156253 | 0.138739 | 1,057,724.00 |
| 13 Feb 2024 | 0.140612 | 0.005379 | 3.98% | 0.135007 | 0.141989 | 0.13389 | 603,066.00 |
| 12 Feb 2024 | 0.135233 | 0.007681 | 6.02% | 0.118457 | 0.1367 | 0.115327 | 773,128.00 |
| 11 Feb 2024 | 0.127553 | -0.001558 | -1.21% | 0.128444 | 0.131506 | 0.126046 | 216,441.00 |
| 10 Feb 2024 | 0.129111 | 0.000992 | 0.77% | 0.12836 | 0.130613 | 0.125835 | 620,200.00 |
| 09 Feb 2024 | 0.128119 | -0.003949 | -2.99% | 0.130626 | 0.135577 | 0.128119 | 715,797.00 |
| 08 Feb 2024 | 0.132068 | 0.009664 | 7.90% | 0.122556 | 0.133701 | 0.121723 | 2,263,953.00 |
| 07 Feb 2024 | 0.122404 | 0.005015 | 4.27% | 0.117452 | 0.123172 | 0.117328 | 180,393.00 |
| 06 Feb 2024 | 0.117389 | 0.001775 | 1.54% | 0.115665 | 0.11844 | 0.115268 | 127,320.00 |
| 05 Feb 2024 | 0.115614 | -0.00007 | -0.06% | 0.118457 | 0.118457 | 0.114123 | 151,317.00 |
| 04 Feb 2024 | 0.115684 | -0.002683 | -2.27% | 0.118457 | 0.118457 | 0.11484 | 258,456.00 |
| 03 Feb 2024 | 0.118367 | -0.002373 | -1.97% | 0.120859 | 0.121725 | 0.11793 | 563,834.00 |
