Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
RIOOUST Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 1.51 | -0.010 | -0.66% | 1.52 | 1.55 | 1.47 | 571,472.00 |
| 30 May 2024 | 1.52 | -0.030 | -1.94% | 1.55 | 1.57 | 1.49 | 729,268.00 |
| 29 May 2024 | 1.55 | -0.030 | -1.90% | 1.58 | 1.59 | 1.53 | 687,927.00 |
| 28 May 2024 | 1.58 | -0.020 | -1.25% | 1.59 | 1.65 | 1.55 | 1,006,289.00 |
| 27 May 2024 | 1.60 | -0.020 | -1.23% | 1.63 | 1.66 | 1.56 | 1,008,405.00 |
| 26 May 2024 | 1.62 | -0.060 | -3.57% | 1.68 | 1.69 | 1.60 | 443,635.00 |
| 25 May 2024 | 1.68 | -0.010 | -0.59% | 1.68 | 1.71 | 1.62 | 390,911.00 |
| 24 May 2024 | 1.69 | 0.060 | 3.68% | 1.65 | 1.74 | 1.56 | 1,084,231.00 |
| 23 May 2024 | 1.63 | -0.040 | -2.40% | 1.71 | 1.71 | 1.57 | 629,706.00 |
| 22 May 2024 | 1.67 | -0.030 | -1.76% | 1.72 | 1.78 | 1.65 | 220,865.00 |
| 21 May 2024 | 1.70 | -0.040 | -2.30% | 1.74 | 1.76 | 1.64 | 788,548.00 |
| 20 May 2024 | 1.74 | 0.170 | 10.83% | 1.58 | 1.75 | 1.57 | 1,341,667.00 |
| 19 May 2024 | 1.57 | -0.090 | -5.42% | 1.67 | 1.67 | 1.52 | 493,405.00 |
| 18 May 2024 | 1.66 | 0.00 | 0.00% | 1.67 | 1.75 | 1.62 | 717,239.00 |
| 17 May 2024 | 1.66 | 0.110 | 7.10% | 1.54 | 1.73 | 1.50 | 915,717.00 |
| 16 May 2024 | 1.55 | 0.030 | 1.97% | 1.52 | 1.56 | 1.43 | 793,733.00 |
| 15 May 2024 | 1.52 | 0.210 | 16.03% | 1.31 | 1.56 | 1.27 | 1,707,877.00 |
| 14 May 2024 | 1.31 | -0.120 | -8.39% | 1.43 | 1.44 | 1.29 | 1,020,787.00 |
| 13 May 2024 | 1.43 | -0.030 | -2.05% | 1.46 | 1.51 | 1.32 | 1,401,373.00 |
| 12 May 2024 | 1.46 | 0.020 | 1.39% | 1.45 | 1.49 | 1.42 | 383,224.00 |
| 11 May 2024 | 1.44 | -0.020 | -1.37% | 1.46 | 1.51 | 1.40 | 865,461.00 |
| 10 May 2024 | 1.46 | -0.210 | -12.57% | 1.67 | 1.69 | 1.43 | 1,283,309.00 |
| 09 May 2024 | 1.67 | 0.150 | 9.87% | 1.53 | 1.68 | 1.48 | 984,168.00 |
| 08 May 2024 | 1.52 | -0.150 | -8.98% | 1.65 | 1.70 | 1.49 | 1,179,273.00 |
| 07 May 2024 | 1.67 | -0.100 | -5.65% | 1.72 | 1.81 | 1.67 | 948,820.00 |
| 06 May 2024 | 1.77 | -0.030 | -1.67% | 1.80 | 1.92 | 1.73 | 1,187,625.00 |
| 05 May 2024 | 1.80 | 0.070 | 4.05% | 1.74 | 1.84 | 1.67 | 767,763.00 |
| 04 May 2024 | 1.73 | 0.030 | 1.76% | 1.71 | 1.80 | 1.70 | 795,889.00 |
| 03 May 2024 | 1.70 | 0.120 | 7.59% | 1.59 | 1.72 | 1.48 | 956,209.00 |
| 02 May 2024 | 1.58 | 0.050 | 3.27% | 1.53 | 1.60 | 1.43 | 1,020,736.00 |
| 01 May 2024 | 1.53 | 0.030 | 2.00% | 1.51 | 1.54 | 1.28 | 1,862,108.00 |
| 30 Abr 2024 | 1.50 | -0.190 | -11.24% | 1.68 | 1.70 | 1.35 | 1,735,416.00 |
| 29 Abr 2024 | 1.69 | 0.030 | 1.81% | 1.73 | 1.82 | 1.59 | 1,217,185.00 |
| 28 Abr 2024 | 1.66 | -0.030 | -1.78% | 1.70 | 1.76 | 1.63 | 565,719.00 |
| 27 Abr 2024 | 1.69 | 0.040 | 2.42% | 1.65 | 1.74 | 1.60 | 850,482.00 |
| 26 Abr 2024 | 1.65 | 0.010 | 0.61% | 1.64 | 1.79 | 1.61 | 1,623,303.00 |
| 25 Abr 2024 | 1.64 | 0.030 | 1.86% | 1.61 | 1.64 | 1.60 | 27,768.00 |
| 24 Abr 2024 | 1.61 | -0.030 | -1.83% | 1.65 | 1.80 | 1.59 | 1,367,298.00 |
| 23 Abr 2024 | 1.64 | -0.120 | -6.82% | 1.76 | 1.77 | 1.62 | 932,117.00 |
| 22 Abr 2024 | 1.76 | 0.030 | 1.73% | 1.73 | 1.82 | 1.70 | 640,218.00 |
| 21 Abr 2024 | 1.73 | -0.100 | -5.46% | 1.82 | 1.85 | 1.70 | 1,075,645.00 |
| 20 Abr 2024 | 1.83 | 0.180 | 10.91% | 1.62 | 1.83 | 1.60 | 1,340,116.00 |
| 19 Abr 2024 | 1.65 | -0.070 | -4.07% | 1.74 | 1.80 | 1.49 | 2,614,035.00 |
| 18 Abr 2024 | 1.72 | 0.160 | 10.26% | 1.56 | 1.88 | 1.50 | 1,801,701.00 |
| 17 Abr 2024 | 1.56 | -0.150 | -8.77% | 1.71 | 1.73 | 1.47 | 1,799,362.00 |
| 16 Abr 2024 | 1.71 | -0.100 | -5.52% | 1.78 | 1.85 | 1.48 | 2,791,612.00 |
| 15 Abr 2024 | 1.81 | -0.090 | -4.74% | 1.95 | 2.14 | 1.67 | 2,563,072.00 |
| 14 Abr 2024 | 1.90 | 0.150 | 8.57% | 1.74 | 1.90 | 1.56 | 2,772,081.00 |
| 13 Abr 2024 | 1.75 | -0.240 | -12.06% | 2.00 | 2.09 | 1.42 | 3,500,866.00 |
| 12 Abr 2024 | 1.99 | -0.100 | -4.78% | 2.09 | 2.30 | 1.65 | 2,889,723.00 |
| 11 Abr 2024 | 2.09 | -0.090 | -4.13% | 2.20 | 2.32 | 2.07 | 1,269,823.00 |
| 10 Abr 2024 | 2.18 | -0.190 | -8.02% | 2.36 | 2.38 | 2.08 | 2,103,836.00 |
| 09 Abr 2024 | 2.37 | -0.210 | -8.14% | 2.59 | 2.63 | 2.33 | 1,582,089.00 |
| 08 Abr 2024 | 2.58 | 0.130 | 5.31% | 2.41 | 2.59 | 2.36 | 1,856,509.00 |
| 07 Abr 2024 | 2.45 | 0.030 | 1.24% | 2.41 | 2.54 | 2.31 | 1,265,807.00 |
| 06 Abr 2024 | 2.42 | 0.140 | 6.14% | 2.25 | 2.47 | 2.21 | 951,212.00 |
| 05 Abr 2024 | 2.28 | -0.080 | -3.39% | 2.38 | 2.39 | 2.18 | 1,024,405.00 |
| 04 Abr 2024 | 2.36 | 0.030 | 1.29% | 2.29 | 2.47 | 2.15 | 2,045,816.00 |
| 03 Abr 2024 | 2.33 | 0.120 | 5.43% | 2.21 | 2.39 | 2.09 | 1,851,295.00 |
| 02 Abr 2024 | 2.21 | -0.200 | -8.30% | 2.47 | 2.47 | 2.00 | 3,038,934.00 |
| 01 Abr 2024 | 2.41 | -0.220 | -8.37% | 2.61 | 2.66 | 2.30 | 2,317,308.00 |
| 31 Mar 2024 | 2.63 | 0.270 | 11.44% | 2.35 | 2.90 | 2.34 | 3,422,429.00 |
| 30 Mar 2024 | 2.36 | 0.040 | 1.72% | 2.30 | 2.59 | 2.10 | 3,706,547.00 |
| 29 Mar 2024 | 2.32 | -0.220 | -8.66% | 2.50 | 2.69 | 2.20 | 4,620,283.00 |
| 28 Mar 2024 | 2.54 | -0.130 | -4.87% | 2.67 | 3.15 | 2.41 | 6,034,437.00 |
| 27 Mar 2024 | 2.67 | 0.470 | 21.36% | 2.18 | 3.30 | 2.10 | 8,986,833.00 |
| 26 Mar 2024 | 2.20 | 0.310 | 16.40% | 1.92 | 2.27 | 1.88 | 3,502,230.00 |
| 25 Mar 2024 | 1.89 | 0.050 | 2.72% | 1.87 | 2.10 | 1.71 | 3,416,070.00 |
| 24 Mar 2024 | 1.84 | 0.180 | 10.84% | 1.64 | 1.88 | 1.55 | 2,027,437.00 |
| 23 Mar 2024 | 1.66 | 0.170 | 11.41% | 1.47 | 1.70 | 1.40 | 1,845,589.00 |
| 22 Mar 2024 | 1.49 | -0.040 | -2.61% | 1.58 | 1.65 | 1.34 | 3,346,611.00 |
| 21 Mar 2024 | 1.53 | 0.340 | 28.57% | 1.18 | 1.63 | 1.13 | 5,993,044.00 |
| 20 Mar 2024 | 1.19 | 0.380 | 46.91% | 0.8073 | 1.22 | 0.7886 | 3,718,940.00 |
| 19 Mar 2024 | 0.810 | -0.0625 | -7.16% | 0.8725 | 0.8886 | 0.7876 | 1,124,839.00 |
| 18 Mar 2024 | 0.8725 | -0.0757 | -7.98% | 0.9498 | 0.9546 | 0.849 | 706,050.00 |
| 17 Mar 2024 | 0.9482 | 0.0128 | 1.37% | 0.9383 | 1.15 | 0.851 | 1,606,117.00 |
| 16 Mar 2024 | 0.9354 | -0.0167 | -1.75% | 0.965 | 0.9929 | 0.890 | 1,305,827.00 |
| 15 Mar 2024 | 0.9521 | -0.0779 | -7.56% | 1.02 | 1.05 | 0.823 | 2,234,113.00 |
| 14 Mar 2024 | 1.03 | -0.100 | -8.85% | 1.13 | 1.13 | 1.00 | 507,349.00 |
| 13 Mar 2024 | 1.13 | 0.060 | 5.61% | 1.07 | 1.14 | 1.04 | 748,072.00 |
| 12 Mar 2024 | 1.07 | -0.020 | -1.83% | 1.10 | 1.10 | 0.9936 | 1,061,475.00 |
| 11 Mar 2024 | 1.09 | 0.050 | 4.81% | 1.05 | 1.14 | 1.01 | 2,865,915.00 |
| 10 Mar 2024 | 1.04 | -0.060 | -5.45% | 1.11 | 1.19 | 1.01 | 1,197,265.00 |
| 09 Mar 2024 | 1.10 | 0.00 | 0.00% | 1.10 | 1.10 | 1.10 | 0.00 |
| 08 Mar 2024 | 1.10 | 0.020 | 1.85% | 1.07 | 1.20 | 1.06 | 2,198,641.00 |
| 07 Mar 2024 | 1.08 | 0.220 | 25.29% | 0.8645 | 1.11 | 0.8404 | 2,409,707.00 |
| 06 Mar 2024 | 0.862 | 0.0434 | 5.30% | 0.8073 | 0.865 | 0.800 | 1,037,570.00 |
| 05 Mar 2024 | 0.8186 | -0.0176 | -2.10% | 0.8432 | 0.867 | 0.7632 | 1,538,764.00 |
| 04 Mar 2024 | 0.8362 | -0.0354 | -4.06% | 0.8709 | 0.8975 | 0.8021 | 1,878,133.00 |
| 03 Mar 2024 | 0.8716 | 0.0012 | 0.14% | 0.8702 | 0.9385 | 0.8408 | 1,126,117.00 |
| 02 Mar 2024 | 0.8704 | 0.0102 | 1.19% | 0.8622 | 0.8853 | 0.841 | 1,000,232.00 |
