Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
R476S Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 1.595 | -0.12 | -7.00% | 1.655 | 1.655 | 1.485 | 0 |
| 27 Jun 2024 | 1.715 | 0.14 | 8.89% | 1.565 | 1.715 | 1.545 | 0 |
| 26 Jun 2024 | 1.575 | -0.16 | -9.22% | 1.705 | 1.715 | 1.565 | 0 |
| 25 Jun 2024 | 1.735 | 0.10 | 6.12% | 1.605 | 1.765 | 1.575 | 0 |
| 24 Jun 2024 | 1.635 | -0.08 | -4.66% | 1.715 | 1.725 | 1.535 | 0 |
| 21 Jun 2024 | 1.715 | -0.08 | -4.46% | 1.765 | 1.855 | 1.615 | 0 |
| 20 Jun 2024 | 1.795 | 0.02 | 1.13% | 1.775 | 1.885 | 1.735 | 0 |
| 19 Jun 2024 | 1.775 | -0.12 | -6.33% | 1.845 | 1.855 | 1.765 | 0 |
| 18 Jun 2024 | 1.895 | -0.09 | -4.53% | 1.875 | 2.005 | 1.865 | 0 |
| 17 Jun 2024 | 1.985 | -0.06 | -2.93% | 2.075 | 2.115 | 1.915 | 0 |
| 14 Jun 2024 | 2.045 | -0.05 | -2.39% | 2.035 | 2.135 | 2.005 | 0 |
| 13 Jun 2024 | 2.095 | 0.18 | 9.40% | 2.095 | 2.135 | 1.995 | 0 |
| 12 Jun 2024 | 1.915 | -0.15 | -7.26% | 1.995 | 2.085 | 1.865 | 0 |
| 11 Jun 2024 | 2.065 | 0.14 | 7.27% | 2.005 | 2.075 | 1.965 | 0 |
| 10 Jun 2024 | 1.925 | 0.00 | 0.00% | 1.925 | 1.925 | 1.925 | 0 |
| 07 Jun 2024 | 1.925 | 0.38 | 24.60% | 1.555 | 1.925 | 1.505 | 0 |
| 06 Jun 2024 | 1.545 | -0.11 | -6.65% | 1.595 | 1.665 | 1.545 | 0 |
| 05 Jun 2024 | 1.655 | 0.04 | 2.48% | 1.695 | 1.745 | 1.595 | 0 |
| 04 Jun 2024 | 1.615 | 0.16 | 11.00% | 1.405 | 1.625 | 1.385 | 0 |
| 03 Jun 2024 | 1.455 | 0.05 | 3.56% | 1.285 | 1.455 | 1.275 | 0 |
| 31 May 2024 | 1.405 | 0.13 | 10.20% | 1.375 | 1.425 | 1.165 | 0 |
| 30 May 2024 | 1.275 | 0.01 | 0.79% | 1.365 | 1.375 | 1.235 | 0 |
| 29 May 2024 | 1.265 | 0.22 | 21.05% | 1.095 | 1.275 | 1.055 | 0 |
| 28 May 2024 | 1.045 | -0.05 | -4.57% | 1.115 | 1.185 | 1.035 | 0 |
| 27 May 2024 | 1.095 | -0.27 | -19.78% | 1.205 | 1.205 | 1.065 | 0 |
| 24 May 2024 | 1.365 | 0.03 | 2.25% | 1.415 | 1.485 | 1.315 | 0 |
| 23 May 2024 | 1.335 | 0.12 | 9.88% | 1.435 | 1.435 | 1.215 | 0 |
| 22 May 2024 | 1.215 | 0.11 | 9.95% | 1.125 | 1.245 | 1.095 | 0 |
| 21 May 2024 | 1.105 | -0.01 | -0.90% | 1.245 | 1.325 | 1.055 | 0 |
| 20 May 2024 | 1.115 | 0.23 | 25.99% | 0.805 | 1.145 | 0.805 | 0 |
| 17 May 2024 | 0.885 | -0.23 | -20.63% | 0.985 | 1.115 | 0.885 | 0 |
| 16 May 2024 | 1.115 | 0.00 | 0.00% | 0.985 | 1.155 | 0.895 | 0 |
| 15 May 2024 | 1.115 | -0.49 | -30.53% | 1.105 | 1.235 | 1.055 | 0 |
| 14 May 2024 | 1.605 | 0.00 | 0.00% | 1.605 | 1.605 | 1.605 | 0 |
| 13 May 2024 | 1.605 | -0.09 | -5.31% | 1.655 | 1.665 | 1.485 | 0 |
| 10 May 2024 | 1.695 | -0.11 | -6.09% | 1.745 | 1.745 | 1.645 | 0 |
| 09 May 2024 | 1.805 | -0.05 | -2.70% | 1.805 | 1.865 | 1.735 | 0 |
| 08 May 2024 | 1.855 | 0.03 | 1.64% | 1.855 | 1.965 | 1.825 | 0 |
| 07 May 2024 | 1.825 | -0.22 | -10.76% | 1.985 | 2.065 | 1.785 | 0 |
| 06 May 2024 | 2.045 | 0.01 | 0.49% | 2.025 | 2.055 | 1.915 | 0 |
| 03 May 2024 | 2.035 | -0.04 | -1.93% | 2.025 | 2.105 | 1.905 | 0 |
| 02 May 2024 | 2.075 | -0.17 | -7.57% | 2.015 | 2.165 | 2.005 | 0 |
| 30 Abr 2024 | 2.245 | 0.13 | 6.15% | 2.135 | 2.275 | 2.135 | 0 |
| 29 Abr 2024 | 2.115 | -0.33 | -13.50% | 2.385 | 2.425 | 2.115 | 0 |
| 26 Abr 2024 | 2.445 | 0.00 | 0.00% | 2.345 | 2.465 | 2.335 | 0 |
| 25 Abr 2024 | 2.445 | -0.10 | -3.93% | 2.545 | 2.585 | 2.445 | 0 |
| 24 Abr 2024 | 2.545 | 0.08 | 3.25% | 2.455 | 2.545 | 2.395 | 0 |
| 23 Abr 2024 | 2.465 | 0.07 | 2.92% | 2.485 | 2.555 | 2.435 | 0 |
| 22 Abr 2024 | 2.395 | 0.11 | 4.81% | 2.285 | 2.435 | 2.265 | 0 |
| 19 Abr 2024 | 2.285 | 0.15 | 7.03% | 2.245 | 2.335 | 2.155 | 0 |
| 18 Abr 2024 | 2.135 | 0.01 | 0.47% | 2.225 | 2.255 | 2.115 | 0 |
| 17 Abr 2024 | 2.125 | 0.16 | 8.14% | 2.135 | 2.145 | 2.015 | 0 |
| 16 Abr 2024 | 1.965 | -0.01 | -0.51% | 1.955 | 2.045 | 1.915 | 0 |
| 15 Abr 2024 | 1.975 | 0.28 | 16.52% | 1.885 | 2.025 | 1.865 | 0 |
| 12 Abr 2024 | 1.695 | -0.19 | -10.08% | 1.725 | 1.725 | 1.605 | 0 |
| 11 Abr 2024 | 1.885 | -0.11 | -5.51% | 1.935 | 1.965 | 1.815 | 0 |
| 10 Abr 2024 | 1.995 | 0.10 | 5.28% | 1.815 | 2.015 | 1.775 | 0 |
| 09 Abr 2024 | 1.895 | -0.03 | -1.56% | 1.835 | 1.905 | 1.735 | 0 |
| 08 Abr 2024 | 1.925 | -0.38 | -16.49% | 2.275 | 2.275 | 1.915 | 0 |
| 05 Abr 2024 | 2.305 | 0.17 | 7.96% | 2.325 | 2.405 | 2.285 | 0 |
| 04 Abr 2024 | 2.135 | -0.11 | -4.90% | 2.205 | 2.235 | 2.125 | 0 |
| 03 Abr 2024 | 2.245 | -0.14 | -5.87% | 2.315 | 2.415 | 2.235 | 0 |
| 02 Abr 2024 | 2.385 | -0.08 | -3.25% | 2.515 | 2.515 | 2.295 | 0 |
