Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
RNO Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 25 Abr 2024 | 48.00 | -0.82 | -1.68% | 48.90 | 49.32 | 47.84 | 816,116 |
| 24 Abr 2024 | 48.82 | 1.16 | 2.43% | 47.84 | 49.33 | 47.37 | 1,442,179 |
| 23 Abr 2024 | 47.66 | 0.19 | 0.40% | 48.33 | 48.39 | 46.41 | 1,646,702 |
| 22 Abr 2024 | 47.47 | -0.26 | -0.54% | 47.81 | 48.44 | 47.16 | 1,202,111 |
| 19 Abr 2024 | 47.73 | -1.09 | -2.23% | 48.05 | 48.17 | 46.66 | 1,637,167 |
| 18 Abr 2024 | 48.82 | 0.53 | 1.10% | 48.40 | 49.04 | 48.31 | 825,017 |
| 17 Abr 2024 | 48.29 | 0.10 | 0.21% | 48.19 | 48.94 | 47.83 | 872,903 |
| 16 Abr 2024 | 48.19 | -1.93 | -3.85% | 49.36 | 49.44 | 47.70 | 1,758,653 |
| 15 Abr 2024 | 50.12 | -0.06 | -0.12% | 50.18 | 51.22 | 49.96 | 1,067,755 |
| 12 Abr 2024 | 50.18 | -0.12 | -0.24% | 50.68 | 51.26 | 49.81 | 1,373,951 |
| 11 Abr 2024 | 50.30 | -0.02 | -0.04% | 50.32 | 50.44 | 49.40 | 1,276,683 |
| 10 Abr 2024 | 50.32 | -0.28 | -0.55% | 51.00 | 51.84 | 49.78 | 1,379,418 |
| 09 Abr 2024 | 50.60 | 0.34 | 0.68% | 50.56 | 51.26 | 50.36 | 1,095,293 |
| 08 Abr 2024 | 50.26 | 0.60 | 1.21% | 49.60 | 50.98 | 49.53 | 1,143,176 |
| 05 Abr 2024 | 49.66 | 0.06 | 0.12% | 48.60 | 49.87 | 48.30 | 1,308,568 |
| 04 Abr 2024 | 49.60 | 1.52 | 3.16% | 48.19 | 50.12 | 48.15 | 1,528,684 |
| 03 Abr 2024 | 48.08 | 0.58 | 1.22% | 47.47 | 48.42 | 47.20 | 1,473,613 |
| 02 Abr 2024 | 47.50 | 0.70 | 1.51% | 46.67 | 47.87 | 46.60 | 1,793,121 |
| 28 Mar 2024 | 46.795 | 0.38 | 0.82% | 46.45 | 47.12 | 46.42 | 895,026 |
| 27 Mar 2024 | 46.415 | -0.39 | -0.82% | 46.835 | 47.45 | 46.01 | 1,105,385 |
| 26 Mar 2024 | 46.80 | 1.21 | 2.65% | 45.78 | 46.80 | 45.38 | 1,799,811 |
| 25 Mar 2024 | 45.59 | 0.16 | 0.34% | 45.095 | 45.78 | 44.97 | 952,772 |
| 22 Mar 2024 | 45.435 | 0.31 | 0.69% | 44.825 | 45.61 | 44.825 | 778,576 |
| 21 Mar 2024 | 45.125 | 0.59 | 1.32% | 45.045 | 45.655 | 44.84 | 1,282,212 |
| 20 Mar 2024 | 44.535 | 0.67 | 1.54% | 43.645 | 44.67 | 43.645 | 906,029 |
| 19 Mar 2024 | 43.86 | 0.71 | 1.65% | 43.25 | 44.375 | 43.25 | 970,699 |
| 18 Mar 2024 | 43.15 | 0.35 | 0.82% | 42.825 | 44.01 | 42.825 | 1,123,085 |
| 15 Mar 2024 | 42.80 | 0.36 | 0.85% | 42.33 | 43.255 | 42.30 | 1,324,211 |
| 14 Mar 2024 | 42.44 | 0.57 | 1.37% | 41.815 | 43.685 | 41.80 | 2,168,919 |
| 13 Mar 2024 | 41.865 | 0.41 | 0.98% | 41.30 | 42.095 | 41.255 | 1,482,586 |
| 12 Mar 2024 | 41.46 | 1.77 | 4.45% | 39.685 | 41.615 | 39.50 | 2,370,945 |
| 11 Mar 2024 | 39.695 | 0.13 | 0.34% | 39.10 | 39.695 | 38.95 | 945,294 |
| 08 Mar 2024 | 39.56 | 0.34 | 0.87% | 39.195 | 40.015 | 39.035 | 960,172 |
| 07 Mar 2024 | 39.22 | 0.41 | 1.04% | 38.51 | 39.415 | 38.255 | 860,890 |
| 06 Mar 2024 | 38.815 | 0.87 | 2.29% | 38.045 | 39.29 | 38.01 | 915,699 |
| 05 Mar 2024 | 37.945 | -0.54 | -1.40% | 38.25 | 38.25 | 37.575 | 825,380 |
| 04 Mar 2024 | 38.485 | -0.21 | -0.53% | 38.50 | 38.77 | 38.315 | 629,979 |
| 01 Mar 2024 | 38.69 | 0.16 | 0.42% | 38.85 | 39.38 | 38.39 | 889,664 |
| 29 Feb 2024 | 38.53 | -0.16 | -0.41% | 38.785 | 39.04 | 38.28 | 1,160,613 |
| 28 Feb 2024 | 38.69 | 0.35 | 0.93% | 38.37 | 38.75 | 38.055 | 737,112 |
| 27 Feb 2024 | 38.335 | 0.51 | 1.35% | 37.90 | 38.64 | 37.82 | 862,843 |
| 26 Feb 2024 | 37.825 | 0.22 | 0.59% | 37.60 | 37.915 | 37.035 | 797,546 |
| 23 Feb 2024 | 37.605 | 0.00 | 0.01% | 37.635 | 37.885 | 37.35 | 740,715 |
| 22 Feb 2024 | 37.60 | 0.62 | 1.68% | 37.44 | 38.395 | 37.42 | 1,370,054 |
| 21 Feb 2024 | 36.98 | 0.50 | 1.37% | 36.65 | 37.29 | 36.305 | 1,430,819 |
| 20 Feb 2024 | 36.48 | -1.61 | -4.21% | 37.71 | 37.71 | 36.005 | 2,396,183 |
| 19 Feb 2024 | 38.085 | -0.20 | -0.52% | 38.14 | 38.67 | 38.005 | 766,879 |
| 16 Feb 2024 | 38.285 | -1.87 | -4.65% | 40.315 | 40.38 | 38.205 | 1,901,521 |
| 15 Feb 2024 | 40.15 | 2.46 | 6.53% | 38.64 | 40.425 | 38.10 | 3,519,986 |
| 14 Feb 2024 | 37.69 | 0.38 | 1.00% | 37.30 | 37.925 | 37.17 | 1,135,276 |
| 13 Feb 2024 | 37.315 | -0.55 | -1.44% | 37.67 | 37.945 | 36.90 | 1,057,479 |
| 12 Feb 2024 | 37.86 | 0.42 | 1.12% | 37.475 | 38.40 | 37.40 | 1,185,149 |
| 09 Feb 2024 | 37.44 | 0.52 | 1.42% | 36.625 | 37.75 | 35.975 | 1,647,011 |
| 08 Feb 2024 | 36.915 | 0.67 | 1.86% | 36.80 | 37.33 | 36.265 | 1,414,333 |
| 07 Feb 2024 | 36.24 | 0.76 | 2.13% | 35.48 | 36.685 | 35.33 | 1,239,090 |
| 06 Feb 2024 | 35.485 | -0.41 | -1.14% | 36.04 | 36.225 | 35.37 | 693,378 |
| 05 Feb 2024 | 35.895 | 0.40 | 1.11% | 36.105 | 37.155 | 35.59 | 1,764,693 |
| 02 Feb 2024 | 35.50 | 0.91 | 2.62% | 34.885 | 35.80 | 34.66 | 1,115,750 |
| 01 Feb 2024 | 34.595 | -0.48 | -1.35% | 34.70 | 35.44 | 34.385 | 946,664 |
| 31 Ene 2024 | 35.07 | 0.33 | 0.95% | 34.645 | 35.53 | 34.415 | 1,086,437 |
| 30 Ene 2024 | 34.74 | 0.44 | 1.27% | 35.50 | 36.03 | 34.10 | 1,848,834 |
| 29 Ene 2024 | 34.305 | -0.05 | -0.15% | 34.435 | 34.45 | 33.55 | 747,280 |
| 26 Ene 2024 | 34.355 | 0.14 | 0.42% | 34.255 | 34.525 | 34.015 | 840,068 |
