Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
RUNEUST Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 14 Jun 2024 | 4.67 | -0.090 | -1.89% | 4.76 | 4.89 | 4.50 | 9,421,403.00 |
| 13 Jun 2024 | 4.76 | -0.330 | -6.48% | 5.09 | 5.10 | 4.66 | 13,084,797.00 |
| 12 Jun 2024 | 5.09 | 0.200 | 4.09% | 4.90 | 5.42 | 4.80 | 15,436,596.00 |
| 11 Jun 2024 | 4.89 | -0.320 | -6.14% | 5.21 | 5.24 | 4.79 | 12,621,385.00 |
| 10 Jun 2024 | 5.21 | -0.120 | -2.25% | 5.32 | 5.35 | 5.17 | 8,732,793.00 |
| 09 Jun 2024 | 5.33 | -0.030 | -0.56% | 5.37 | 5.39 | 5.27 | 3,877,961.00 |
| 08 Jun 2024 | 5.36 | -0.210 | -3.77% | 5.56 | 5.62 | 5.32 | 8,109,807.00 |
| 07 Jun 2024 | 5.57 | -0.450 | -7.48% | 6.01 | 6.33 | 5.03 | 10,900,354.00 |
| 06 Jun 2024 | 6.02 | -0.220 | -3.53% | 6.23 | 6.26 | 5.96 | 5,216,240.00 |
| 05 Jun 2024 | 6.24 | 0.050 | 0.81% | 6.00 | 6.34 | 5.95 | 10,157,941.00 |
| 04 Jun 2024 | 6.19 | 0.200 | 3.34% | 6.00 | 6.24 | 5.95 | 6,221,755.00 |
| 03 Jun 2024 | 5.99 | 0.060 | 1.01% | 5.92 | 6.09 | 5.85 | 6,851,306.00 |
| 02 Jun 2024 | 5.93 | -0.080 | -1.33% | 6.00 | 6.17 | 5.80 | 6,989,104.00 |
| 01 Jun 2024 | 6.01 | -0.080 | -1.31% | 6.05 | 6.07 | 5.98 | 3,338,726.00 |
| 31 May 2024 | 6.09 | -0.310 | -4.84% | 6.40 | 6.41 | 6.00 | 8,499,413.00 |
| 30 May 2024 | 6.40 | -0.210 | -3.18% | 6.62 | 6.72 | 6.31 | 9,203,119.00 |
| 29 May 2024 | 6.61 | -0.130 | -1.93% | 6.72 | 6.77 | 6.53 | 7,948,922.00 |
| 28 May 2024 | 6.74 | -0.170 | -2.46% | 6.90 | 6.90 | 6.51 | 11,890,841.00 |
| 27 May 2024 | 6.91 | 0.210 | 3.13% | 6.71 | 7.09 | 6.69 | 7,986,659.00 |
| 26 May 2024 | 6.70 | 0.050 | 0.75% | 6.65 | 6.76 | 6.57 | 6,613,789.00 |
| 25 May 2024 | 6.65 | 0.120 | 1.84% | 6.53 | 6.81 | 6.52 | 8,019,611.00 |
| 24 May 2024 | 6.53 | 0.250 | 3.98% | 6.29 | 6.67 | 6.07 | 12,953,791.00 |
| 23 May 2024 | 6.28 | -0.250 | -3.83% | 6.52 | 6.61 | 5.95 | 14,597,516.00 |
| 22 May 2024 | 6.53 | -0.300 | -4.39% | 6.82 | 6.83 | 6.45 | 9,658,649.00 |
| 21 May 2024 | 6.83 | -0.470 | -6.44% | 7.30 | 7.35 | 6.61 | 14,673,564.00 |
| 20 May 2024 | 7.30 | 0.700 | 10.61% | 6.60 | 7.33 | 6.49 | 18,672,298.00 |
| 19 May 2024 | 6.60 | -0.240 | -3.51% | 6.84 | 6.84 | 6.54 | 8,436,272.00 |
| 18 May 2024 | 6.84 | 0.030 | 0.44% | 6.82 | 6.91 | 6.74 | 8,007,319.00 |
| 17 May 2024 | 6.81 | 0.390 | 6.07% | 6.42 | 7.09 | 6.41 | 19,324,855.00 |
| 16 May 2024 | 6.42 | 0.150 | 2.39% | 6.26 | 6.68 | 6.26 | 23,394,915.00 |
| 15 May 2024 | 6.27 | 0.740 | 13.38% | 5.53 | 6.32 | 5.47 | 22,947,159.00 |
| 14 May 2024 | 5.53 | -0.270 | -4.66% | 5.81 | 5.82 | 5.43 | 16,658,823.00 |
| 13 May 2024 | 5.80 | -0.300 | -4.92% | 5.82 | 6.26 | 5.78 | 28,022,322.00 |
| 12 May 2024 | 6.10 | 0.280 | 4.81% | 5.82 | 6.26 | 5.78 | 15,696,445.00 |
| 11 May 2024 | 5.82 | -0.140 | -2.35% | 5.95 | 6.06 | 5.71 | 10,666,887.00 |
| 10 May 2024 | 5.96 | -0.310 | -4.94% | 6.29 | 6.58 | 5.92 | 20,941,658.00 |
| 09 May 2024 | 6.27 | 0.550 | 9.62% | 5.71 | 6.36 | 5.70 | 30,229,231.00 |
| 08 May 2024 | 5.72 | 0.410 | 7.72% | 5.29 | 5.96 | 5.29 | 35,097,590.00 |
| 07 May 2024 | 5.31 | -0.060 | -1.12% | 5.37 | 5.57 | 5.21 | 17,068,323.00 |
| 06 May 2024 | 5.37 | 0.150 | 2.87% | 5.22 | 5.61 | 5.17 | 16,829,478.00 |
| 05 May 2024 | 5.22 | -0.060 | -1.14% | 5.28 | 5.34 | 5.16 | 7,148,251.00 |
| 04 May 2024 | 5.28 | -0.040 | -0.75% | 5.31 | 5.45 | 5.24 | 10,199,414.00 |
| 03 May 2024 | 5.32 | 0.370 | 7.47% | 4.94 | 5.37 | 4.88 | 16,079,364.00 |
| 02 May 2024 | 4.95 | 0.080 | 1.64% | 4.85 | 5.07 | 4.69 | 15,530,976.00 |
| 01 May 2024 | 4.87 | 0.010 | 0.21% | 4.83 | 5.01 | 4.51 | 20,363,438.00 |
| 30 Abr 2024 | 4.86 | -0.250 | -4.89% | 5.11 | 5.19 | 4.61 | 17,285,133.00 |
| 29 Abr 2024 | 5.11 | 0.00 | 0.00% | 5.69 | 5.89 | 4.87 | 21,751,307.00 |
| 28 Abr 2024 | 5.11 | -0.020 | -0.39% | 5.13 | 5.31 | 5.09 | 8,452,423.00 |
| 27 Abr 2024 | 5.13 | -0.210 | -3.93% | 5.33 | 5.35 | 4.93 | 15,917,774.00 |
| 26 Abr 2024 | 5.34 | -0.170 | -3.09% | 5.51 | 5.53 | 5.29 | 15,417,391.00 |
| 25 Abr 2024 | 5.51 | 0.130 | 2.42% | 5.39 | 5.61 | 5.24 | 18,375,815.00 |
| 24 Abr 2024 | 5.38 | -0.300 | -5.28% | 5.69 | 5.89 | 5.32 | 17,739,710.00 |
| 23 Abr 2024 | 5.68 | -0.020 | -0.35% | 5.71 | 5.77 | 5.46 | 14,011,864.00 |
| 22 Abr 2024 | 5.70 | 0.080 | 1.42% | 5.62 | 5.99 | 5.58 | 12,585,121.00 |
| 21 Abr 2024 | 5.62 | -0.010 | -0.18% | 5.64 | 5.88 | 5.50 | 17,948,366.00 |
| 20 Abr 2024 | 5.63 | 0.220 | 4.07% | 5.38 | 5.68 | 5.23 | 16,167,211.00 |
| 19 Abr 2024 | 5.41 | 0.520 | 10.63% | 4.87 | 5.50 | 4.44 | 36,424,081.00 |
| 18 Abr 2024 | 4.89 | 0.120 | 2.52% | 4.76 | 4.93 | 4.36 | 31,598,541.00 |
| 17 Abr 2024 | 4.77 | -0.320 | -6.29% | 5.10 | 5.20 | 4.60 | 21,668,930.00 |
| 16 Abr 2024 | 5.09 | -0.080 | -1.55% | 5.17 | 5.27 | 4.87 | 25,748,901.00 |
| 15 Abr 2024 | 5.17 | -0.240 | -4.44% | 5.37 | 5.67 | 4.93 | 24,267,130.00 |
| 14 Abr 2024 | 5.41 | 0.430 | 8.63% | 4.95 | 5.44 | 4.76 | 33,970,396.00 |
| 13 Abr 2024 | 4.98 | -0.870 | -14.87% | 5.85 | 5.85 | 4.30 | 43,717,900.00 |
| 12 Abr 2024 | 5.85 | -1.34 | -18.64% | 7.18 | 7.30 | 5.08 | 19,869,030.00 |
| 11 Abr 2024 | 7.19 | -0.360 | -4.77% | 7.55 | 7.67 | 6.95 | 12,900,431.00 |
| 10 Abr 2024 | 7.55 | 0.180 | 2.44% | 7.36 | 7.60 | 6.87 | 14,180,554.00 |
| 09 Abr 2024 | 7.37 | -0.410 | -5.27% | 7.79 | 7.81 | 7.24 | 14,056,704.00 |
| 08 Abr 2024 | 7.78 | 0.350 | 4.71% | 7.41 | 7.89 | 7.23 | 11,248,717.00 |
| 07 Abr 2024 | 7.43 | -0.150 | -1.98% | 7.55 | 7.63 | 7.32 | 7,041,747.00 |
| 06 Abr 2024 | 7.58 | 0.100 | 1.34% | 7.45 | 7.66 | 7.29 | 7,482,963.00 |
| 05 Abr 2024 | 7.48 | -0.070 | -0.93% | 7.55 | 7.56 | 6.98 | 14,014,115.00 |
| 04 Abr 2024 | 7.55 | 0.200 | 2.72% | 7.34 | 7.94 | 7.09 | 15,762,323.00 |
| 03 Abr 2024 | 7.35 | -0.250 | -3.29% | 7.62 | 7.77 | 7.12 | 15,150,310.00 |
| 02 Abr 2024 | 7.60 | -0.620 | -7.54% | 8.20 | 8.20 | 7.28 | 17,503,822.00 |
| 01 Abr 2024 | 8.22 | -0.470 | -5.41% | 8.69 | 8.71 | 7.91 | 8,872,733.00 |
| 31 Mar 2024 | 8.69 | 0.300 | 3.58% | 8.38 | 8.74 | 8.38 | 3,515,681.00 |
| 30 Mar 2024 | 8.39 | -0.370 | -4.22% | 8.75 | 8.84 | 8.35 | 5,886,861.00 |
| 29 Mar 2024 | 8.76 | -0.520 | -5.60% | 9.27 | 9.28 | 8.66 | 9,356,640.00 |
| 28 Mar 2024 | 9.28 | 0.400 | 4.50% | 8.90 | 9.57 | 8.79 | 15,627,998.00 |
| 27 Mar 2024 | 8.88 | -0.620 | -6.53% | 9.50 | 9.92 | 8.83 | 19,332,960.00 |
| 26 Mar 2024 | 9.50 | 0.460 | 5.09% | 9.06 | 9.87 | 9.02 | 18,984,512.00 |
| 25 Mar 2024 | 9.04 | 0.300 | 3.43% | 8.70 | 9.31 | 8.54 | 17,891,088.00 |
| 24 Mar 2024 | 8.74 | 0.630 | 7.77% | 8.08 | 8.79 | 8.04 | 8,523,266.00 |
| 23 Mar 2024 | 8.11 | 0.100 | 1.25% | 8.09 | 8.56 | 8.00 | 10,802,794.00 |
| 22 Mar 2024 | 8.01 | -0.410 | -4.87% | 8.41 | 8.80 | 7.83 | 17,763,933.00 |
| 21 Mar 2024 | 8.42 | -1.02 | -10.81% | 9.39 | 9.52 | 8.28 | 17,940,529.00 |
| 20 Mar 2024 | 9.44 | 2.02 | 27.22% | 7.45 | 9.48 | 7.17 | 27,372,194.00 |
| 19 Mar 2024 | 7.42 | -0.830 | -10.06% | 8.25 | 8.32 | 7.26 | 30,418,395.00 |
| 18 Mar 2024 | 8.25 | -0.690 | -7.72% | 8.93 | 8.99 | 8.07 | 14,610,028.00 |
| 17 Mar 2024 | 8.94 | 0.800 | 9.83% | 8.27 | 9.05 | 7.93 | 21,592,753.00 |
| 16 Mar 2024 | 8.14 | -1.20 | -12.85% | 9.30 | 9.60 | 8.02 | 20,831,060.00 |
