RWSETH Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
30 May 2024 | 1.20 | 0.00 | 0.00% | 1.20 | 1.20 | 1.20 | 0.00 |
29 May 2024 | 1.20 | -0.350 | -22.75% | 1.55 | 1.55 | 1.18 | 0.00 |
28 May 2024 | 1.55 | -0.160 | -9.17% | 1.71 | 1.71 | 1.36 | 0.00 |
27 May 2024 | 1.71 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
26 May 2024 | 1.71 | 0.220 | 14.65% | 1.49 | 1.71 | 1.49 | 0.00 |
25 May 2024 | 1.49 | -0.530 | -26.06% | 1.91 | 1.91 | 1.46 | 0.00 |
24 May 2024 | 2.02 | 0.260 | 14.67% | 1.76 | 2.12 | 1.76 | 0.00 |
23 May 2024 | 1.76 | -0.520 | -22.90% | 2.28 | 2.28 | 1.48 | 0.00 |
22 May 2024 | 2.28 | -0.110 | -4.55% | 2.39 | 2.39 | 2.28 | 0.00 |
21 May 2024 | 2.39 | 0.00 | 0.00% | 2.39 | 2.39 | 2.39 | 0.00 |
20 May 2024 | 2.39 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
19 May 2024 | 2.39 | -0.290 | -10.91% | 2.68 | 2.68 | 2.39 | 0.00 |
18 May 2024 | 2.68 | 0.150 | 5.91% | 2.54 | 2.68 | 2.54 | 0.00 |
17 May 2024 | 2.54 | 0.200 | 8.64% | 2.33 | 2.54 | 2.33 | 0.00 |
16 May 2024 | 2.33 | 0.130 | 6.02% | 2.20 | 2.33 | 2.20 | 0.00 |
15 May 2024 | 2.20 | -0.040 | -1.85% | 2.24 | 2.24 | 2.14 | 0.00 |
14 May 2024 | 2.24 | 0.00 | 0.00% | 2.24 | 2.24 | 2.24 | 0.00 |
13 May 2024 | 2.24 | -0.030 | -1.12% | 2.24 | 2.24 | 2.24 | 0.00 |
12 May 2024 | 2.27 | 0.00 | 0.00% | 2.27 | 2.27 | 2.27 | 0.00 |
11 May 2024 | 2.27 | 0.310 | 15.66% | 1.96 | 2.27 | 1.96 | 0.00 |
10 May 2024 | 1.96 | 0.170 | 9.66% | 1.79 | 1.96 | 1.79 | 0.00 |
09 May 2024 | 1.79 | 0.00 | 0.00% | 1.79 | 1.79 | 1.79 | 0.00 |
08 May 2024 | 1.79 | 0.00 | 0.00% | 1.79 | 1.79 | 1.79 | 0.00 |
07 May 2024 | 1.79 | 0.040 | 2.26% | 1.75 | 1.79 | 1.75 | 0.00 |
06 May 2024 | 1.75 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
05 May 2024 | 1.75 | 0.00 | 0.00% | 1.75 | 1.75 | 1.75 | 0.00 |
04 May 2024 | 1.75 | 0.00 | 0.00% | 1.75 | 1.75 | 1.75 | 0.00 |
03 May 2024 | 1.75 | 0.00 | 0.00% | 1.75 | 1.75 | 1.75 | 0.00 |
02 May 2024 | 1.75 | -0.100 | -5.41% | 1.85 | 1.85 | 1.75 | 0.00 |
01 May 2024 | 1.85 | 0.00 | 0.00% | 1.85 | 1.85 | 1.85 | 0.00 |
30 Abr 2024 | 1.85 | -0.040 | -1.99% | 1.89 | 1.89 | 1.85 | 0.00 |
29 Abr 2024 | 1.89 | 0.120 | 6.63% | 1.89 | 1.89 | 1.89 | 0.00 |
28 Abr 2024 | 1.77 | 0.050 | 2.83% | 1.72 | 1.77 | 1.72 | 0.00 |
27 Abr 2024 | 1.72 | -0.090 | -4.96% | 1.81 | 1.81 | 1.72 | 0.00 |
26 Abr 2024 | 1.81 | -0.140 | -7.35% | 1.95 | 1.95 | 1.81 | 0.00 |
25 Abr 2024 | 1.95 | 0.260 | 15.40% | 1.69 | 1.95 | 1.69 | 0.00 |
24 Abr 2024 | 1.69 | 0.180 | 12.18% | 1.51 | 1.69 | 1.51 | 0.00 |
23 Abr 2024 | 1.51 | -0.100 | -6.14% | 1.61 | 1.61 | 1.51 | 0.00 |
22 Abr 2024 | 1.61 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
21 Abr 2024 | 1.61 | 0.00 | 0.00% | 1.61 | 1.61 | 1.61 | 0.00 |
20 Abr 2024 | 1.61 | -0.060 | -3.50% | 1.67 | 1.67 | 1.61 | 0.00 |
19 Abr 2024 | 1.67 | 0.00 | 0.00% | 1.67 | 1.67 | 1.67 | 0.00 |
18 Abr 2024 | 1.67 | -0.060 | -3.48% | 1.73 | 1.73 | 1.67 | 0.00 |
17 Abr 2024 | 1.73 | -0.070 | -3.63% | 1.79 | 1.79 | 1.73 | 0.00 |
16 Abr 2024 | 1.79 | 0.00 | 0.00% | 1.79 | 1.79 | 1.79 | 0.00 |
15 Abr 2024 | 1.79 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
14 Abr 2024 | 1.79 | 0.00 | 0.00% | 1.79 | 1.79 | 1.79 | 0.00 |
13 Abr 2024 | 1.79 | 0.00 | 0.00% | 1.79 | 1.79 | 1.79 | 0.00 |
12 Abr 2024 | 1.79 | 0.010 | 0.31% | 1.79 | 1.79 | 1.79 | 0.00 |
11 Abr 2024 | 1.79 | 0.00 | 0.00% | 1.79 | 1.79 | 1.79 | 0.00 |
10 Abr 2024 | 1.79 | 0.00 | 0.00% | 1.79 | 1.79 | 1.79 | 0.00 |
09 Abr 2024 | 1.79 | 0.00 | 0.10% | 1.78 | 1.79 | 1.78 | 0.00 |
08 Abr 2024 | 1.78 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
07 Abr 2024 | 1.78 | 0.00 | 0.00% | 1.78 | 1.78 | 1.78 | 0.00 |
06 Abr 2024 | 1.78 | 0.250 | 16.35% | 1.53 | 1.78 | 1.52 | 0.00 |
05 Abr 2024 | 1.53 | -0.280 | -15.46% | 1.81 | 1.81 | 1.53 | 0.00 |
04 Abr 2024 | 1.81 | 0.00 | 0.00% | 1.81 | 1.81 | 1.81 | 0.00 |
03 Abr 2024 | 1.81 | 0.550 | 43.11% | 1.27 | 1.81 | 1.27 | 0.00 |
02 Abr 2024 | 1.27 | 0.00 | 0.00% | 1.27 | 1.27 | 1.27 | 0.00 |
01 Abr 2024 | 1.27 | 0.200 | 18.69% | 1.27 | 1.27 | 1.27 | 0.00 |
31 Mar 2024 | 1.07 | -0.110 | -9.59% | 1.18 | 1.18 | 1.07 | 0.00 |
30 Mar 2024 | 1.18 | 0.200 | 20.91% | 0.97665 | 1.18 | 0.97665 | 0.00 |
29 Mar 2024 | 0.97665 | 0.00 | 0.00% | 0.97665 | 0.97665 | 0.97665 | 0.00 |
28 Mar 2024 | 0.97665 | -0.463026 | -32.16% | 1.44 | 1.44 | 0.811485 | 0.00 |
27 Mar 2024 | 1.44 | -0.060 | -3.77% | 1.50 | 1.50 | 1.44 | 0.00 |
26 Mar 2024 | 1.50 | 0.060 | 4.44% | 1.43 | 1.54 | 1.43 | 0.00 |
25 Mar 2024 | 1.43 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
24 Mar 2024 | 1.43 | -0.090 | -5.60% | 1.52 | 1.52 | 1.43 | 0.00 |
23 Mar 2024 | 1.52 | 0.00 | 0.00% | 1.52 | 1.52 | 1.52 | 0.00 |
22 Mar 2024 | 1.52 | -0.280 | -15.80% | 1.80 | 1.80 | 1.52 | 0.00 |
21 Mar 2024 | 1.80 | 0.00 | 0.00% | 1.80 | 1.80 | 1.80 | 0.00 |
20 Mar 2024 | 1.80 | 0.00 | 0.00% | 1.80 | 1.80 | 1.80 | 0.00 |
19 Mar 2024 | 1.80 | 0.00 | 0.00% | 1.80 | 1.80 | 1.80 | 0.00 |
18 Mar 2024 | 1.80 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
17 Mar 2024 | 1.80 | 0.00 | 0.00% | 1.80 | 1.80 | 1.80 | 0.00 |
16 Mar 2024 | 1.80 | 0.00 | 0.00% | 1.80 | 1.80 | 1.80 | 0.00 |
15 Mar 2024 | 1.80 | -0.050 | -2.45% | 1.80 | 1.80 | 1.80 | 0.00 |
14 Mar 2024 | 1.85 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
13 Mar 2024 | 1.85 | 0.00 | 0.00% | 1.85 | 1.85 | 1.85 | 0.00 |
12 Mar 2024 | 1.85 | 0.00 | 0.00% | 1.85 | 1.85 | 1.85 | 0.00 |
11 Mar 2024 | 1.85 | 0.160 | 9.28% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
10 Mar 2024 | 1.69 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
09 Mar 2024 | 1.69 | 0.240 | 16.41% | 1.45 | 1.69 | 1.45 | 0.00 |
08 Mar 2024 | 1.45 | -0.600 | -29.23% | 2.05 | 2.05 | 1.43 | 0.00 |
07 Mar 2024 | 2.05 | 0.090 | 4.39% | 1.97 | 2.05 | 1.97 | 0.00 |
06 Mar 2024 | 1.97 | 0.00 | 0.00% | 1.97 | 1.97 | 1.97 | 0.00 |
05 Mar 2024 | 1.97 | 0.00 | 0.00% | 1.97 | 1.97 | 1.97 | 0.00 |
04 Mar 2024 | 1.97 | -0.110 | -5.13% | 1.87 | 1.97 | 1.87 | 0.00 |
03 Mar 2024 | 2.07 | -0.690 | -25.10% | 2.77 | 2.77 | 2.07 | 0.00 |
02 Mar 2024 | 2.77 | 0.00 | 0.00% | 2.77 | 2.77 | 2.77 | 0.00 |