Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
RINNUST Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 0.0911 | -0.003 | -3.19% | 0.09424 | 0.09426 | 0.09083 | 146,283.00 |
| 27 Jun 2024 | 0.0941 | -0.00013 | -0.14% | 0.09414 | 0.09426 | 0.09405 | 141,183.00 |
| 26 Jun 2024 | 0.09423 | -0.00027 | -0.29% | 0.09451 | 0.09456 | 0.09405 | 154,406.00 |
| 25 Jun 2024 | 0.0945 | 0.00899 | 10.51% | 0.08551 | 0.09513 | 0.08495 | 156,853.00 |
| 24 Jun 2024 | 0.08551 | -0.00511 | -5.64% | 0.09062 | 0.09491 | 0.08444 | 171,489.00 |
| 23 Jun 2024 | 0.09062 | -0.00034 | -0.37% | 0.09096 | 0.09103 | 0.09032 | 150,603.00 |
| 22 Jun 2024 | 0.09096 | -0.00269 | -2.87% | 0.09365 | 0.09378 | 0.09033 | 141,480.00 |
| 21 Jun 2024 | 0.09365 | -0.00258 | -2.68% | 0.09623 | 0.09623 | 0.0935 | 145,146.00 |
| 20 Jun 2024 | 0.09623 | -0.00137 | -1.40% | 0.0976 | 0.09777 | 0.09592 | 135,077.00 |
| 19 Jun 2024 | 0.0976 | 0.00011 | 0.11% | 0.09749 | 0.09863 | 0.09734 | 138,880.00 |
| 18 Jun 2024 | 0.09749 | -0.00306 | -3.04% | 0.10055 | 0.10091 | 0.09657 | 143,093.00 |
| 17 Jun 2024 | 0.10055 | -0.00306 | -2.95% | 0.10313 | 0.10359 | 0.09263 | 138,140.00 |
| 16 Jun 2024 | 0.10361 | -0.00538 | -4.94% | 0.10899 | 0.10999 | 0.09612 | 135,809.00 |
| 15 Jun 2024 | 0.10899 | 0.01279 | 13.30% | 0.0962 | 0.13237 | 0.08226 | 177,585.00 |
| 14 Jun 2024 | 0.0962 | 0.02901 | 43.18% | 0.06719 | 0.10503 | 0.06447 | 221,598.00 |
| 13 Jun 2024 | 0.06719 | -0.01251 | -15.70% | 0.0797 | 0.08002 | 0.06636 | 190,237.00 |
| 12 Jun 2024 | 0.0797 | -0.00215 | -2.63% | 0.08185 | 0.08194 | 0.07964 | 167,123.00 |
| 11 Jun 2024 | 0.08185 | -0.00036 | -0.44% | 0.08239 | 0.08239 | 0.0818 | 159,854.00 |
| 10 Jun 2024 | 0.08221 | -0.00608 | -6.89% | 0.08659 | 0.08667 | 0.078 | 167,057.00 |
| 09 Jun 2024 | 0.08829 | 0.00328 | 3.86% | 0.10758 | 0.11396 | 0.0851 | 144,619.00 |
| 08 Jun 2024 | 0.08501 | -0.00294 | -3.34% | 0.08512 | 0.09008 | 0.08299 | 155,967.00 |
| 07 Jun 2024 | 0.08795 | 0.00315 | 3.71% | 0.08475 | 0.08937 | 0.08241 | 162,602.00 |
| 06 Jun 2024 | 0.0848 | -0.0125 | -12.85% | 0.0973 | 0.09732 | 0.07974 | 163,307.00 |
| 05 Jun 2024 | 0.0973 | 0.00097 | 1.01% | 0.1336 | 0.1336 | 0.09372 | 158,963.00 |
| 04 Jun 2024 | 0.09633 | -0.00429 | -4.26% | 0.10062 | 0.10856 | 0.080 | 113,169.00 |
| 03 Jun 2024 | 0.10062 | -0.00052 | -0.51% | 0.10114 | 0.10167 | 0.09223 | 142,655.00 |
| 02 Jun 2024 | 0.10114 | -0.00015 | -0.15% | 0.10129 | 0.10167 | 0.09222 | 135,269.00 |
| 01 Jun 2024 | 0.10129 | -0.00506 | -4.76% | 0.10635 | 0.10635 | 0.09579 | 135,236.00 |
| 31 May 2024 | 0.10635 | -0.00574 | -5.12% | 0.11209 | 0.11223 | 0.10614 | 129,671.00 |
| 30 May 2024 | 0.11209 | -0.0085 | -7.05% | 0.12059 | 0.1207 | 0.11144 | 92,303.00 |
| 29 May 2024 | 0.12059 | -0.00156 | -1.28% | 0.12215 | 0.12658 | 0.12059 | 4,304.00 |
| 28 May 2024 | 0.12215 | -0.00488 | -3.84% | 0.12703 | 0.12703 | 0.12059 | 4,262.00 |
| 27 May 2024 | 0.12703 | -0.00347 | -2.66% | 0.13071 | 0.13126 | 0.11932 | 52,273.00 |
| 26 May 2024 | 0.1305 | 0.00356 | 2.80% | 0.12676 | 0.13294 | 0.12578 | 66,233.00 |
| 25 May 2024 | 0.12694 | -0.00006 | -0.05% | 0.12719 | 0.12733 | 0.12578 | 112,143.00 |
| 24 May 2024 | 0.127 | -0.0066 | -4.94% | 0.1336 | 0.1336 | 0.12579 | 67,069.00 |
| 23 May 2024 | 0.1336 | -0.00521 | -3.75% | 0.13881 | 0.13883 | 0.12581 | 2,594.00 |
| 22 May 2024 | 0.13881 | -0.00001 | -0.01% | 0.13882 | 0.13882 | 0.1258 | 1,891.00 |
| 21 May 2024 | 0.13882 | 0.00881 | 6.78% | 0.13001 | 0.13882 | 0.12885 | 410.00 |
| 20 May 2024 | 0.13001 | -0.0125 | -8.77% | 0.13202 | 0.13202 | 0.12579 | 201,025.00 |
| 19 May 2024 | 0.14251 | 0.01321 | 10.22% | 0.1293 | 0.14523 | 0.1293 | 2,340.00 |
| 18 May 2024 | 0.1293 | -0.0083 | -6.03% | 0.1376 | 0.1376 | 0.1283 | 190.00 |
| 17 May 2024 | 0.1376 | 0.00753 | 5.79% | 0.12791 | 0.15616 | 0.12583 | 12,853.00 |
| 16 May 2024 | 0.13007 | 0.00304 | 2.39% | 0.12703 | 0.200 | 0.11603 | 28,360.00 |
| 15 May 2024 | 0.12703 | 0.01051 | 9.02% | 0.11667 | 0.14005 | 0.11633 | 62,250.00 |
| 14 May 2024 | 0.11652 | -0.00053 | -0.45% | 0.11705 | 0.12986 | 0.11601 | 29,361.00 |
| 13 May 2024 | 0.11705 | -0.00926 | -7.33% | 0.15398 | 0.15398 | 0.116 | 229,489.00 |
| 12 May 2024 | 0.12631 | -0.00579 | -4.38% | 0.1321 | 0.15656 | 0.11499 | 33,102.00 |
| 11 May 2024 | 0.1321 | 0.00 | 0.00% | 0.1321 | 0.1321 | 0.1321 | 0.00 |
| 10 May 2024 | 0.1321 | 0.00 | 0.00% | 0.1321 | 0.1321 | 0.1321 | 13.00 |
| 09 May 2024 | 0.1321 | 0.00586 | 4.64% | 0.12624 | 0.1321 | 0.12624 | 9.00 |
| 08 May 2024 | 0.12624 | -0.02779 | -18.04% | 0.15403 | 0.15403 | 0.12154 | 1,055.00 |
| 07 May 2024 | 0.15403 | 0.00005 | 0.03% | 0.15398 | 0.17405 | 0.15398 | 2,703.00 |
| 06 May 2024 | 0.15398 | -0.00057 | -0.37% | 0.15398 | 0.15398 | 0.15398 | 185,911.00 |
| 05 May 2024 | 0.15455 | 0.02415 | 18.52% | 0.1304 | 0.15455 | 0.1304 | 25.00 |
| 04 May 2024 | 0.1304 | -0.00672 | -4.90% | 0.13712 | 0.15754 | 0.1304 | 1,083.00 |
| 03 May 2024 | 0.13712 | -0.01793 | -11.56% | 0.15505 | 0.17405 | 0.13712 | 4,776.00 |
| 02 May 2024 | 0.15505 | 0.03282 | 26.85% | 0.12223 | 0.23165 | 0.11002 | 36,178.00 |
| 01 May 2024 | 0.12223 | 0.00749 | 6.53% | 0.11474 | 0.12223 | 0.10717 | 3,106.00 |
| 30 Abr 2024 | 0.11474 | -0.0299 | -20.67% | 0.14464 | 0.14775 | 0.11401 | 27,020.00 |
| 29 Abr 2024 | 0.14464 | -0.01537 | -9.61% | 0.0476 | 0.17405 | 0.047 | 203,721.00 |
| 28 Abr 2024 | 0.16001 | 0.00861 | 5.69% | 0.1514 | 0.19145 | 0.14422 | 99,375.00 |
| 27 Abr 2024 | 0.1514 | 0.00617 | 4.25% | 0.14523 | 0.15201 | 0.13452 | 30,261.00 |
| 26 Abr 2024 | 0.14523 | 0.00131 | 0.91% | 0.14407 | 0.14581 | 0.13981 | 5,334.00 |
| 25 Abr 2024 | 0.14392 | 0.00124 | 0.87% | 0.14268 | 0.19145 | 0.11221 | 5,329.00 |
| 24 Abr 2024 | 0.14268 | -0.03031 | -17.52% | 0.17299 | 0.17299 | 0.13008 | 836.00 |
| 23 Abr 2024 | 0.17299 | 0.01767 | 11.38% | 0.15532 | 0.26999 | 0.11215 | 31,643.00 |
| 22 Abr 2024 | 0.15532 | -0.00602 | -3.73% | 0.0476 | 0.1733 | 0.047 | 198,235.00 |
| 21 Abr 2024 | 0.16134 | -0.02645 | -14.08% | 0.18779 | 0.18779 | 0.15006 | 4,327.00 |
| 20 Abr 2024 | 0.18779 | 0.01882 | 11.14% | 0.16897 | 0.21059 | 0.14876 | 16,209.00 |
| 19 Abr 2024 | 0.16897 | 0.02378 | 16.38% | 0.14519 | 0.17277 | 0.14422 | 2,223.00 |
| 18 Abr 2024 | 0.14519 | -0.0013 | -0.89% | 0.14649 | 0.19117 | 0.1424 | 5,137.00 |
| 17 Abr 2024 | 0.14649 | -0.01887 | -11.41% | 0.16536 | 0.18331 | 0.14589 | 9,170.00 |
| 16 Abr 2024 | 0.16536 | -0.01563 | -8.64% | 0.18269 | 0.19024 | 0.163 | 17,230.00 |
| 15 Abr 2024 | 0.18099 | -0.03527 | -16.31% | 0.21626 | 0.27631 | 0.17081 | 191,204.00 |
| 14 Abr 2024 | 0.21626 | -0.01535 | -6.63% | 0.23161 | 0.25477 | 0.19101 | 5,728.00 |
| 13 Abr 2024 | 0.23161 | -0.0011 | -0.47% | 0.23271 | 0.23271 | 0.20025 | 4,250.00 |
| 12 Abr 2024 | 0.23271 | -0.02729 | -10.50% | 0.260 | 0.27282 | 0.23271 | 532.00 |
| 11 Abr 2024 | 0.260 | -0.02101 | -7.48% | 0.28101 | 0.28101 | 0.260 | 14.00 |
| 10 Abr 2024 | 0.28101 | 0.0009 | 0.32% | 0.28011 | 0.28801 | 0.260 | 3,732.00 |
| 09 Abr 2024 | 0.28011 | -0.008 | -2.78% | 0.28811 | 0.2917 | 0.27638 | 7,727.00 |
| 08 Abr 2024 | 0.28811 | -0.00556 | -1.89% | 0.29367 | 0.30143 | 0.27635 | 198,133.00 |
| 07 Abr 2024 | 0.29367 | 0.00 | 0.00% | 0.29367 | 0.29368 | 0.27706 | 2,167.00 |
| 06 Abr 2024 | 0.29367 | 0.05271 | 21.88% | 0.24096 | 0.2937 | 0.24013 | 35,314.00 |
| 05 Abr 2024 | 0.24096 | 0.00209 | 0.87% | 0.23887 | 0.2412 | 0.2334 | 32,016.00 |
| 04 Abr 2024 | 0.23887 | 0.01211 | 5.34% | 0.22676 | 0.24679 | 0.22669 | 13,577.00 |
| 03 Abr 2024 | 0.22676 | -0.01697 | -6.96% | 0.24373 | 0.25858 | 0.22674 | 11,081.00 |
| 02 Abr 2024 | 0.24373 | -0.00744 | -2.96% | 0.2511 | 0.27037 | 0.2321 | 13,229.00 |
| 01 Abr 2024 | 0.25117 | -0.02366 | -8.61% | 0.28028 | 0.2807 | 0.250 | 229,304.00 |
| 31 Mar 2024 | 0.27483 | -0.00469 | -1.68% | 0.2788 | 0.29853 | 0.2748 | 34,438.00 |
| 30 Mar 2024 | 0.27952 | -0.01522 | -5.16% | 0.29474 | 0.33597 | 0.2758 | 10,593.00 |
