Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
R679S Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 01 Jul 2024 | 1.43 | 0.02 | 1.42% | 1.49 | 1.52 | 1.43 | 0 |
| 28 Jun 2024 | 1.41 | -0.01 | -0.70% | 1.42 | 1.45 | 1.385 | 0 |
| 27 Jun 2024 | 1.42 | 0.01 | 0.71% | 1.42 | 1.445 | 1.405 | 0 |
| 26 Jun 2024 | 1.41 | -0.09 | -6.00% | 1.53 | 1.56 | 1.375 | 0 |
| 25 Jun 2024 | 1.50 | -0.01 | -0.66% | 1.48 | 1.575 | 1.47 | 0 |
| 24 Jun 2024 | 1.51 | 0.05 | 3.42% | 1.46 | 1.525 | 1.46 | 0 |
| 21 Jun 2024 | 1.46 | -0.11 | -7.01% | 1.56 | 1.58 | 1.445 | 0 |
| 20 Jun 2024 | 1.57 | 0.06 | 3.97% | 1.53 | 1.585 | 1.515 | 0 |
| 19 Jun 2024 | 1.51 | 0.07 | 4.86% | 1.45 | 1.545 | 1.44 | 0 |
| 18 Jun 2024 | 1.44 | 0.05 | 3.60% | 1.45 | 1.455 | 1.375 | 0 |
| 17 Jun 2024 | 1.39 | 0.11 | 9.02% | 1.30 | 1.405 | 1.265 | 0 |
| 14 Jun 2024 | 1.275 | -0.03 | -1.92% | 1.33 | 1.33 | 1.165 | 0 |
| 13 Jun 2024 | 1.30 | -0.13 | -9.09% | 1.41 | 1.44 | 1.265 | 0 |
| 12 Jun 2024 | 1.43 | 0.20 | 16.26% | 1.285 | 1.445 | 1.285 | 0 |
| 11 Jun 2024 | 1.23 | -0.21 | -14.58% | 1.44 | 1.44 | 1.215 | 0 |
| 10 Jun 2024 | 1.44 | -0.04 | -2.70% | 1.405 | 1.44 | 1.395 | 0 |
| 07 Jun 2024 | 1.48 | 0.03 | 2.07% | 1.44 | 1.525 | 1.43 | 0 |
| 06 Jun 2024 | 1.45 | 0.02 | 1.40% | 1.46 | 1.48 | 1.405 | 0 |
| 05 Jun 2024 | 1.43 | -0.10 | -6.54% | 1.57 | 1.57 | 1.425 | 0 |
| 04 Jun 2024 | 1.53 | -0.11 | -6.71% | 1.62 | 1.625 | 1.485 | 0 |
| 03 Jun 2024 | 1.64 | 0.08 | 5.13% | 1.62 | 1.685 | 1.595 | 0 |
| 31 May 2024 | 1.56 | 0.03 | 1.96% | 1.55 | 1.575 | 1.515 | 0 |
| 30 May 2024 | 1.53 | 0.01 | 0.66% | 1.50 | 1.595 | 1.465 | 0 |
| 29 May 2024 | 1.52 | -0.02 | -1.30% | 1.54 | 1.565 | 1.495 | 0 |
| 28 May 2024 | 1.54 | -0.12 | -7.23% | 1.605 | 1.605 | 1.425 | 0 |
| 27 May 2024 | 1.66 | 0.08 | 5.06% | 1.555 | 1.665 | 1.555 | 0 |
| 24 May 2024 | 1.58 | -0.13 | -7.60% | 1.66 | 1.66 | 1.565 | 0 |
| 23 May 2024 | 1.71 | 0.10 | 6.21% | 1.63 | 1.735 | 1.605 | 0 |
| 22 May 2024 | 1.61 | -0.08 | -4.73% | 1.71 | 1.71 | 1.605 | 0 |
| 21 May 2024 | 1.69 | -0.03 | -1.74% | 1.69 | 1.725 | 1.605 | 0 |
| 20 May 2024 | 1.72 | 0.06 | 3.61% | 1.68 | 1.745 | 1.67 | 0 |
| 17 May 2024 | 1.66 | 0.04 | 2.47% | 1.59 | 1.66 | 1.565 | 0 |
| 16 May 2024 | 1.62 | -0.20 | -10.74% | 1.915 | 1.915 | 1.395 | 0 |
| 15 May 2024 | 1.815 | 0.10 | 5.52% | 1.73 | 1.825 | 1.715 | 0 |
| 14 May 2024 | 1.72 | 0.05 | 2.99% | 1.68 | 1.745 | 1.655 | 0 |
| 13 May 2024 | 1.67 | -0.09 | -5.11% | 1.75 | 1.76 | 1.665 | 0 |
| 10 May 2024 | 1.76 | 0.03 | 1.73% | 1.72 | 1.775 | 1.715 | 0 |
| 09 May 2024 | 1.73 | 0.06 | 3.59% | 1.68 | 1.73 | 1.65 | 0 |
| 08 May 2024 | 1.67 | -0.06 | -3.47% | 1.73 | 1.775 | 1.625 | 0 |
| 07 May 2024 | 1.73 | 0.09 | 5.49% | 1.65 | 1.745 | 1.615 | 0 |
| 06 May 2024 | 1.64 | 0.01 | 0.92% | 1.63 | 1.655 | 1.605 | 0 |
| 03 May 2024 | 1.625 | 0.01 | 0.62% | 1.63 | 1.675 | 1.595 | 0 |
| 02 May 2024 | 1.615 | 0.00 | 0.00% | 1.61 | 1.695 | 1.545 | 0 |
| 30 Abr 2024 | 1.615 | 0.06 | 3.86% | 1.55 | 1.615 | 1.54 | 0 |
| 29 Abr 2024 | 1.555 | 0.06 | 4.01% | 1.52 | 1.585 | 1.505 | 0 |
| 26 Abr 2024 | 1.495 | -0.05 | -3.24% | 1.61 | 1.635 | 1.495 | 0 |
| 25 Abr 2024 | 1.545 | -0.24 | -13.20% | 1.765 | 1.775 | 1.545 | 0 |
| 24 Abr 2024 | 1.78 | 0.04 | 2.30% | 1.765 | 1.785 | 1.735 | 0 |
| 23 Abr 2024 | 1.74 | 0.03 | 1.75% | 1.735 | 1.765 | 1.705 | 0 |
| 22 Abr 2024 | 1.71 | 0.10 | 6.21% | 1.635 | 1.725 | 1.635 | 0 |
| 19 Abr 2024 | 1.61 | -0.03 | -1.83% | 1.565 | 1.615 | 1.455 | 0 |
| 18 Abr 2024 | 1.64 | 0.12 | 7.89% | 1.56 | 1.645 | 1.55 | 0 |
| 17 Abr 2024 | 1.52 | 0.12 | 8.57% | 1.385 | 1.565 | 1.35 | 0 |
| 16 Abr 2024 | 1.40 | -0.10 | -6.35% | 1.385 | 1.445 | 1.375 | 0 |
| 15 Abr 2024 | 1.495 | -0.02 | -1.32% | 1.535 | 1.565 | 1.485 | 0 |
| 12 Abr 2024 | 1.515 | -0.01 | -0.66% | 1.585 | 1.645 | 1.505 | 0 |
| 11 Abr 2024 | 1.525 | 0.00 | 0.00% | 1.525 | 1.565 | 1.455 | 0 |
| 10 Abr 2024 | 1.525 | -0.06 | -3.79% | 1.605 | 1.645 | 1.495 | 0 |
| 09 Abr 2024 | 1.585 | -0.06 | -3.35% | 1.635 | 1.655 | 1.575 | 0 |
| 08 Abr 2024 | 1.64 | 0.05 | 3.14% | 1.595 | 1.655 | 1.575 | 0 |
| 05 Abr 2024 | 1.59 | -0.03 | -1.85% | 1.535 | 1.59 | 1.495 | 0 |
| 04 Abr 2024 | 1.62 | 0.03 | 1.89% | 1.57 | 1.635 | 1.565 | 0 |
| 03 Abr 2024 | 1.59 | 0.02 | 1.27% | 1.56 | 1.645 | 1.56 | 0 |
