Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
R191S Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 5.94 | -0.10 | -1.66% | 6.16 | 6.21 | 5.91 | 0 |
| 30 May 2024 | 6.04 | -0.03 | -0.49% | 5.90 | 6.14 | 5.89 | 0 |
| 29 May 2024 | 6.07 | -0.32 | -5.01% | 6.34 | 6.41 | 5.95 | 0 |
| 28 May 2024 | 6.39 | -0.18 | -2.74% | 6.57 | 6.65 | 6.31 | 0 |
| 27 May 2024 | 6.57 | 0.03 | 0.46% | 6.46 | 6.57 | 6.45 | 0 |
| 24 May 2024 | 6.54 | 0.01 | 0.15% | 6.18 | 6.56 | 6.09 | 0 |
| 23 May 2024 | 6.53 | 0.18 | 2.83% | 6.55 | 6.74 | 6.44 | 0 |
| 22 May 2024 | 6.35 | -0.05 | -0.78% | 6.36 | 6.42 | 6.26 | 0 |
| 21 May 2024 | 6.40 | -0.19 | -2.88% | 6.34 | 6.45 | 6.28 | 0 |
| 20 May 2024 | 6.59 | 0.07 | 1.07% | 6.46 | 6.59 | 6.46 | 0 |
| 17 May 2024 | 6.52 | -0.01 | -0.15% | 6.32 | 6.57 | 6.29 | 0 |
| 16 May 2024 | 6.53 | 0.14 | 2.19% | 6.47 | 6.53 | 6.33 | 0 |
| 15 May 2024 | 6.39 | 0.14 | 2.24% | 6.37 | 6.44 | 6.23 | 0 |
| 14 May 2024 | 6.25 | -0.10 | -1.57% | 6.30 | 6.38 | 6.25 | 0 |
| 13 May 2024 | 6.35 | 0.04 | 0.63% | 6.36 | 6.43 | 6.29 | 0 |
| 10 May 2024 | 6.31 | 0.31 | 5.17% | 6.05 | 6.35 | 6.05 | 0 |
| 09 May 2024 | 6.00 | 0.27 | 4.71% | 5.71 | 6.04 | 5.71 | 0 |
| 08 May 2024 | 5.73 | -0.04 | -0.69% | 5.64 | 5.88 | 5.64 | 0 |
| 07 May 2024 | 5.77 | 0.39 | 7.25% | 5.46 | 5.79 | 5.43 | 0 |
| 06 May 2024 | 5.38 | 0.18 | 3.46% | 5.23 | 5.45 | 5.23 | 0 |
| 03 May 2024 | 5.20 | 0.48 | 10.10% | 4.762 | 5.26 | 4.757 | 5,630 |
| 02 May 2024 | 4.723 | -0.02 | -0.44% | 4.688 | 4.84 | 4.485 | 0 |
| 30 Abr 2024 | 4.744 | -0.17 | -3.42% | 4.928 | 5.01 | 4.677 | 0 |
| 29 Abr 2024 | 4.912 | -0.02 | -0.41% | 5.12 | 5.27 | 4.903 | 5,700 |
| 26 Abr 2024 | 4.932 | 0.67 | 15.80% | 4.702 | 4.992 | 4.599 | 6,630 |
| 25 Abr 2024 | 4.259 | -0.21 | -4.61% | 4.397 | 4.609 | 3.983 | 2,200 |
| 24 Abr 2024 | 4.465 | 0.04 | 0.97% | 4.792 | 4.913 | 4.424 | 3,150 |
| 23 Abr 2024 | 4.422 | 0.40 | 9.86% | 4.187 | 4.449 | 4.187 | 4,650 |
| 22 Abr 2024 | 4.025 | 0.28 | 7.39% | 3.933 | 4.10 | 3.924 | 0 |
| 19 Abr 2024 | 3.748 | -0.24 | -5.92% | 3.483 | 3.853 | 3.483 | 0 |
| 18 Abr 2024 | 3.984 | 0.00 | -0.03% | 4.245 | 4.245 | 3.847 | 0 |
| 17 Abr 2024 | 3.985 | -0.49 | -10.85% | 4.038 | 4.522 | 3.985 | 0 |
| 16 Abr 2024 | 4.47 | -0.48 | -9.64% | 4.362 | 4.559 | 4.292 | 1,500 |
| 15 Abr 2024 | 4.947 | 0.00 | -0.04% | 4.891 | 5.23 | 4.84 | 0 |
| 12 Abr 2024 | 4.949 | -0.01 | -0.24% | 5.22 | 5.46 | 4.847 | 0 |
| 11 Abr 2024 | 4.961 | -0.10 | -1.96% | 5.10 | 5.27 | 4.746 | 0 |
| 10 Abr 2024 | 5.06 | 0.26 | 5.46% | 5.03 | 5.31 | 4.736 | 0 |
| 09 Abr 2024 | 4.798 | -0.23 | -4.61% | 4.933 | 5.17 | 4.736 | 0 |
| 08 Abr 2024 | 5.03 | 0.21 | 4.29% | 4.773 | 5.04 | 4.738 | 0 |
| 05 Abr 2024 | 4.823 | -0.23 | -4.50% | 4.593 | 4.823 | 4.493 | 0 |
| 04 Abr 2024 | 5.05 | 0.04 | 0.80% | 4.991 | 5.13 | 4.959 | 0 |
| 03 Abr 2024 | 5.01 | 0.13 | 2.60% | 4.842 | 5.03 | 4.801 | 0 |
| 02 Abr 2024 | 4.883 | -0.12 | -2.34% | 5.15 | 5.43 | 4.857 | 0 |
| 28 Mar 2024 | 5.00 | 0.16 | 3.33% | 4.999 | 5.04 | 4.925 | 0 |
| 27 Mar 2024 | 4.839 | 0.05 | 1.13% | 4.788 | 4.917 | 4.769 | 0 |
| 26 Mar 2024 | 4.785 | 0.04 | 0.74% | 4.734 | 4.90 | 4.663 | 0 |
| 25 Mar 2024 | 4.75 | 0.02 | 0.36% | 4.726 | 4.803 | 4.584 | 0 |
| 22 Mar 2024 | 4.733 | 0.05 | 1.05% | 4.559 | 4.748 | 4.445 | 0 |
| 21 Mar 2024 | 4.684 | 0.72 | 18.01% | 4.51 | 4.716 | 4.418 | 0 |
| 20 Mar 2024 | 3.969 | 0.01 | 0.20% | 3.973 | 4.156 | 3.905 | 0 |
| 19 Mar 2024 | 3.961 | 0.32 | 8.82% | 3.662 | 3.961 | 3.662 | 0 |
| 18 Mar 2024 | 3.64 | 0.06 | 1.59% | 3.725 | 3.772 | 3.598 | 0 |
| 15 Mar 2024 | 3.583 | -0.33 | -8.46% | 3.893 | 3.978 | 3.583 | 0 |
| 14 Mar 2024 | 3.914 | -0.11 | -2.71% | 4.114 | 4.169 | 3.807 | 0 |
| 13 Mar 2024 | 4.023 | 0.00 | -0.02% | 4.164 | 4.21 | 3.998 | 0 |
| 12 Mar 2024 | 4.024 | 0.39 | 10.58% | 3.808 | 4.051 | 3.701 | 0 |
| 11 Mar 2024 | 3.639 | -0.51 | -12.38% | 3.889 | 3.932 | 3.514 | 0 |
| 08 Mar 2024 | 4.153 | -0.32 | -7.09% | 4.543 | 4.625 | 4.14 | 0 |
| 07 Mar 2024 | 4.47 | 0.56 | 14.32% | 3.829 | 4.473 | 3.742 | 0 |
| 06 Mar 2024 | 3.91 | 0.29 | 7.98% | 3.586 | 3.927 | 3.586 | 0 |
| 05 Mar 2024 | 3.621 | -0.27 | -6.92% | 3.762 | 3.792 | 3.563 | 0 |
| 04 Mar 2024 | 3.89 | 0.12 | 3.16% | 3.887 | 4.007 | 3.823 | 0 |
