Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
R229S Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 07 Jun 2024 | 3.025 | -0.11 | -3.51% | 3.11 | 3.13 | 2.975 | 0 |
| 06 Jun 2024 | 3.135 | -0.01 | -0.32% | 3.17 | 3.195 | 3.125 | 0 |
| 05 Jun 2024 | 3.145 | 0.07 | 2.28% | 3.14 | 3.155 | 3.045 | 0 |
| 04 Jun 2024 | 3.075 | -0.06 | -1.91% | 3.11 | 3.165 | 2.985 | 0 |
| 03 Jun 2024 | 3.135 | 0.03 | 0.97% | 3.22 | 3.295 | 3.135 | 0 |
| 31 May 2024 | 3.105 | -0.07 | -2.20% | 3.19 | 3.235 | 3.085 | 0 |
| 30 May 2024 | 3.175 | 0.01 | 0.32% | 3.15 | 3.195 | 3.115 | 0 |
| 29 May 2024 | 3.165 | -0.06 | -1.86% | 3.19 | 3.245 | 3.145 | 0 |
| 28 May 2024 | 3.225 | -0.04 | -1.23% | 3.26 | 3.345 | 3.215 | 0 |
| 27 May 2024 | 3.265 | 0.03 | 0.93% | 3.26 | 3.285 | 3.255 | 0 |
| 24 May 2024 | 3.235 | 0.01 | 0.31% | 3.16 | 3.255 | 3.13 | 0 |
| 23 May 2024 | 3.225 | 0.14 | 4.54% | 3.11 | 3.235 | 3.10 | 0 |
| 22 May 2024 | 3.085 | -0.08 | -2.53% | 3.16 | 3.18 | 3.085 | 0 |
| 21 May 2024 | 3.165 | -0.09 | -2.76% | 3.25 | 3.255 | 3.125 | 0 |
| 20 May 2024 | 3.255 | 0.03 | 0.93% | 3.24 | 3.275 | 3.225 | 0 |
| 17 May 2024 | 3.225 | -0.04 | -1.23% | 3.22 | 3.245 | 3.135 | 0 |
| 16 May 2024 | 3.265 | -0.06 | -1.80% | 3.36 | 3.37 | 3.235 | 0 |
| 15 May 2024 | 3.325 | 0.16 | 5.06% | 3.25 | 3.335 | 3.215 | 0 |
| 14 May 2024 | 3.165 | 0.00 | 0.00% | 3.165 | 3.165 | 3.165 | 0 |
| 13 May 2024 | 3.165 | -0.02 | -0.63% | 3.20 | 3.215 | 3.155 | 0 |
| 10 May 2024 | 3.185 | 0.07 | 2.25% | 3.13 | 3.215 | 3.13 | 0 |
| 09 May 2024 | 3.115 | 0.05 | 1.63% | 3.06 | 3.145 | 3.025 | 0 |
| 08 May 2024 | 3.065 | 0.12 | 4.07% | 2.94 | 3.145 | 2.94 | 0 |
| 07 May 2024 | 2.945 | 0.03 | 1.03% | 2.92 | 2.995 | 2.905 | 0 |
| 06 May 2024 | 2.915 | 0.04 | 1.22% | 2.88 | 2.955 | 2.85 | 0 |
| 03 May 2024 | 2.88 | 0.19 | 7.06% | 2.72 | 2.905 | 2.705 | 0 |
| 02 May 2024 | 2.69 | 0.09 | 3.66% | 2.56 | 2.715 | 2.56 | 0 |
| 30 Abr 2024 | 2.595 | 0.02 | 0.58% | 2.59 | 2.665 | 2.575 | 0 |
| 29 Abr 2024 | 2.58 | -0.04 | -1.53% | 2.65 | 2.66 | 2.565 | 0 |
| 26 Abr 2024 | 2.62 | 0.47 | 21.58% | 2.395 | 2.635 | 2.385 | 0 |
| 25 Abr 2024 | 2.155 | -0.01 | -0.46% | 2.195 | 2.195 | 2.075 | 0 |
| 24 Abr 2024 | 2.165 | -0.01 | -0.23% | 2.20 | 2.235 | 2.155 | 0 |
| 23 Abr 2024 | 2.17 | 0.00 | 0.00% | 2.17 | 2.18 | 2.115 | 0 |
| 22 Abr 2024 | 2.17 | 0.02 | 0.93% | 2.195 | 2.21 | 2.125 | 0 |
| 19 Abr 2024 | 2.15 | -0.08 | -3.59% | 2.115 | 2.20 | 2.065 | 0 |
| 18 Abr 2024 | 2.23 | 0.01 | 0.45% | 2.24 | 2.26 | 2.185 | 0 |
| 17 Abr 2024 | 2.22 | 0.04 | 1.83% | 2.23 | 2.315 | 2.175 | 0 |
| 16 Abr 2024 | 2.18 | -0.16 | -6.64% | 2.19 | 2.235 | 2.165 | 0 |
| 15 Abr 2024 | 2.335 | 0.03 | 1.30% | 2.28 | 2.425 | 2.28 | 0 |
| 12 Abr 2024 | 2.305 | -0.02 | -0.86% | 2.37 | 2.455 | 2.275 | 0 |
| 11 Abr 2024 | 2.325 | -0.07 | -2.92% | 2.40 | 2.42 | 2.275 | 0 |
| 10 Abr 2024 | 2.395 | -0.10 | -3.82% | 2.505 | 2.535 | 2.285 | 0 |
| 09 Abr 2024 | 2.49 | -0.05 | -1.78% | 2.535 | 2.545 | 2.435 | 0 |
| 08 Abr 2024 | 2.535 | 0.07 | 2.84% | 2.475 | 2.615 | 2.465 | 0 |
| 05 Abr 2024 | 2.465 | -0.09 | -3.52% | 2.455 | 2.475 | 2.375 | 0 |
| 04 Abr 2024 | 2.555 | 0.11 | 4.50% | 2.445 | 2.595 | 2.435 | 0 |
| 03 Abr 2024 | 2.445 | 0.17 | 7.47% | 2.245 | 2.445 | 2.245 | 0 |
| 02 Abr 2024 | 2.275 | -0.06 | -2.57% | 2.285 | 2.385 | 2.275 | 0 |
| 28 Mar 2024 | 2.335 | -0.03 | -1.27% | 2.395 | 2.395 | 2.305 | 0 |
| 27 Mar 2024 | 2.365 | 0.08 | 3.50% | 2.285 | 2.385 | 2.285 | 0 |
| 26 Mar 2024 | 2.285 | 0.08 | 3.63% | 2.185 | 2.285 | 2.165 | 0 |
| 25 Mar 2024 | 2.205 | -0.02 | -0.90% | 2.21 | 2.235 | 2.135 | 0 |
| 22 Mar 2024 | 2.225 | -0.05 | -2.20% | 2.235 | 2.285 | 2.195 | 0 |
| 21 Mar 2024 | 2.275 | 0.07 | 3.17% | 2.285 | 2.295 | 2.185 | 0 |
| 20 Mar 2024 | 2.205 | 0.07 | 3.28% | 2.105 | 2.235 | 2.105 | 0 |
| 19 Mar 2024 | 2.135 | 0.05 | 2.40% | 2.075 | 2.145 | 2.025 | 0 |
| 18 Mar 2024 | 2.085 | -0.06 | -2.80% | 2.125 | 2.135 | 2.065 | 0 |
| 15 Mar 2024 | 2.145 | 0.07 | 3.37% | 2.075 | 2.185 | 2.065 | 0 |
| 14 Mar 2024 | 2.075 | -0.06 | -2.81% | 2.125 | 2.155 | 2.065 | 0 |
| 13 Mar 2024 | 2.135 | 0.04 | 1.91% | 2.115 | 2.135 | 2.065 | 0 |
| 12 Mar 2024 | 2.095 | 0.13 | 6.62% | 2.025 | 2.095 | 1.915 | 0 |
| 11 Mar 2024 | 1.965 | -0.05 | -2.48% | 1.985 | 2.005 | 1.935 | 0 |
