R145S Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
24 May 2024 | 0.52 | -0.01 | -1.89% | 0.51 | 0.535 | 0.485 | 0 |
23 May 2024 | 0.53 | -0.04 | -7.02% | 0.575 | 0.575 | 0.515 | 0 |
22 May 2024 | 0.57 | 0.01 | 1.79% | 0.60 | 0.60 | 0.555 | 0 |
21 May 2024 | 0.56 | -0.03 | -5.08% | 0.58 | 0.58 | 0.535 | 0 |
20 May 2024 | 0.59 | -0.04 | -6.35% | 0.60 | 0.635 | 0.575 | 0 |
17 May 2024 | 0.63 | -0.02 | -3.08% | 0.595 | 0.645 | 0.515 | 0 |
16 May 2024 | 0.65 | -0.02 | -2.99% | 0.695 | 0.695 | 0.625 | 0 |
15 May 2024 | 0.67 | 0.05 | 8.06% | 0.67 | 0.705 | 0.645 | 0 |
14 May 2024 | 0.62 | 0.00 | 0.00% | 0.62 | 0.62 | 0.62 | 0 |
13 May 2024 | 0.62 | -0.07 | -10.14% | 0.69 | 0.70 | 0.615 | 500 |
10 May 2024 | 0.69 | 0.05 | 7.81% | 0.655 | 0.705 | 0.655 | 0 |
09 May 2024 | 0.64 | 0.03 | 4.92% | 0.60 | 0.645 | 0.595 | 0 |
08 May 2024 | 0.61 | 0.06 | 10.91% | 0.59 | 0.635 | 0.58 | 0 |
07 May 2024 | 0.55 | 0.02 | 3.77% | 0.525 | 0.565 | 0.525 | 0 |
06 May 2024 | 0.53 | 0.04 | 8.16% | 0.49 | 0.535 | 0.49 | 0 |
03 May 2024 | 0.49 | -0.015 | -2.97% | 0.525 | 0.535 | 0.475 | 0 |
02 May 2024 | 0.505 | 0.075 | 17.44% | 0.405 | 0.525 | 0.405 | 0 |
30 Abr 2024 | 0.43 | 0.01 | 2.38% | 0.495 | 0.495 | 0.425 | 0 |
29 Abr 2024 | 0.42 | 0.01 | 2.44% | 0.425 | 0.43 | 0.405 | 7,000 |
26 Abr 2024 | 0.41 | 0.03 | 7.89% | 0.415 | 0.415 | 0.385 | 0 |
25 Abr 2024 | 0.38 | -0.01 | -2.56% | 0.385 | 0.395 | 0.365 | 0 |
24 Abr 2024 | 0.39 | 0.00 | 0.00% | 0.405 | 0.405 | 0.355 | 0 |
23 Abr 2024 | 0.39 | 0.03 | 8.33% | 0.385 | 0.405 | 0.355 | 0 |
22 Abr 2024 | 0.36 | -0.01 | -2.70% | 0.385 | 0.395 | 0.325 | 0 |
19 Abr 2024 | 0.37 | 0.02 | 5.71% | 0.32 | 0.375 | 0.32 | 0 |
18 Abr 2024 | 0.35 | 0.01 | 2.94% | 0.365 | 0.375 | 0.335 | 0 |
17 Abr 2024 | 0.34 | 0.01 | 3.03% | 0.34 | 0.355 | 0.315 | 0 |
16 Abr 2024 | 0.33 | -0.01 | -2.94% | 0.345 | 0.355 | 0.315 | 0 |
15 Abr 2024 | 0.34 | -0.03 | -8.11% | 0.375 | 0.395 | 0.335 | 0 |
12 Abr 2024 | 0.37 | 0.07 | 23.33% | 0.325 | 0.37 | 0.325 | 0 |
11 Abr 2024 | 0.30 | -0.02 | -6.25% | 0.315 | 0.325 | 0.295 | 0 |
10 Abr 2024 | 0.32 | 0.00 | 0.00% | 0.335 | 0.345 | 0.285 | 0 |
09 Abr 2024 | 0.32 | 0.02 | 6.67% | 0.30 | 0.345 | 0.285 | 0 |
08 Abr 2024 | 0.30 | 0.03 | 11.11% | 0.29 | 0.315 | 0.275 | 7,000 |
05 Abr 2024 | 0.27 | -0.03 | -10.00% | 0.275 | 0.295 | 0.255 | 0 |
04 Abr 2024 | 0.30 | 0.00 | 0.00% | 0.31 | 0.315 | 0.285 | 0 |
03 Abr 2024 | 0.30 | -0.01 | -3.23% | 0.30 | 0.325 | 0.295 | 0 |
02 Abr 2024 | 0.31 | 0.01 | 3.33% | 0.31 | 0.32 | 0.285 | 0 |
28 Mar 2024 | 0.30 | -0.03 | -9.09% | 0.33 | 0.335 | 0.285 | 0 |
27 Mar 2024 | 0.33 | 0.03 | 10.00% | 0.31 | 0.335 | 0.29 | 0 |
26 Mar 2024 | 0.30 | -0.015 | -4.76% | 0.325 | 0.335 | 0.275 | 0 |
25 Mar 2024 | 0.315 | 0.015 | 5.00% | 0.295 | 0.315 | 0.285 | 0 |
22 Mar 2024 | 0.30 | 0.02 | 7.14% | 0.275 | 0.315 | 0.275 | 0 |
21 Mar 2024 | 0.28 | -0.035 | -11.11% | 0.335 | 0.335 | 0.275 | 0 |
20 Mar 2024 | 0.315 | 0.015 | 5.00% | 0.295 | 0.325 | 0.295 | 0 |
19 Mar 2024 | 0.30 | 0.00 | 0.00% | 0.295 | 0.305 | 0.285 | 0 |
18 Mar 2024 | 0.30 | 0.00 | 0.00% | 0.305 | 0.315 | 0.285 | 0 |
15 Mar 2024 | 0.30 | 0.01 | 3.45% | 0.275 | 0.325 | 0.275 | 0 |
14 Mar 2024 | 0.29 | 0.02 | 7.41% | 0.255 | 0.315 | 0.255 | 0 |
13 Mar 2024 | 0.27 | -0.02 | -6.90% | 0.295 | 0.33 | 0.265 | 0 |
12 Mar 2024 | 0.29 | -0.01 | -3.33% | 0.325 | 0.345 | 0.285 | 0 |
11 Mar 2024 | 0.30 | 0.01 | 3.45% | 0.295 | 0.305 | 0.265 | 0 |
08 Mar 2024 | 0.29 | 0.00 | 0.00% | 0.285 | 0.305 | 0.275 | 0 |
07 Mar 2024 | 0.29 | 0.01 | 3.57% | 0.265 | 0.305 | 0.255 | 0 |
06 Mar 2024 | 0.28 | 0.03 | 12.00% | 0.235 | 0.305 | 0.235 | 0 |
05 Mar 2024 | 0.25 | 0.05 | 25.00% | 0.19 | 0.25 | 0.19 | 0 |
04 Mar 2024 | 0.20 | 0.00 | 0.00% | 0.205 | 0.205 | 0.185 | 0 |
01 Mar 2024 | 0.20 | -0.02 | -9.09% | 0.24 | 0.24 | 0.195 | 0 |
29 Feb 2024 | 0.22 | 0.01 | 4.76% | 0.20 | 0.225 | 0.20 | 0 |
28 Feb 2024 | 0.21 | 0.01 | 5.00% | 0.21 | 0.22 | 0.195 | 0 |
27 Feb 2024 | 0.20 | 0.01 | 5.26% | 0.19 | 0.205 | 0.185 | 0 |
26 Feb 2024 | 0.19 | -0.04 | -17.39% | 0.21 | 0.23 | 0.185 | 0 |