RUBBRL Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
23 Abr 2024 | 0.0547 | -0.0008 | -1.47% | 0.0555 | 0.0558 | 0.0546 | 0 |
22 Abr 2024 | 0.0555 | 0.0001 | 0.15% | 0.0555 | 0.0558 | 0.0552 | 0 |
21 Abr 2024 | 0.0555 | 0.00 | 0.08% | 0.0555 | 0.0555 | 0.0554 | 0 |
20 Abr 2024 | 0.0554 | 0.00 | 0.00% | 0.0554 | 0.0554 | 0.0554 | 0 |
19 Abr 2024 | 0.0554 | -0.0003 | -0.49% | 0.0557 | 0.056 | 0.0552 | 0 |
18 Abr 2024 | 0.0557 | 0.0001 | 0.17% | 0.0556 | 0.0561 | 0.0556 | 0 |
17 Abr 2024 | 0.0556 | -0.0006 | -1.01% | 0.0562 | 0.0562 | 0.0554 | 0 |
16 Abr 2024 | 0.0562 | 0.0006 | 1.08% | 0.0556 | 0.0567 | 0.0555 | 0 |
15 Abr 2024 | 0.0556 | 0.0007 | 1.30% | 0.0548 | 0.0559 | 0.0547 | 0 |
14 Abr 2024 | 0.0548 | 0.00 | 0.00% | 0.0548 | 0.0548 | 0.0548 | 0 |
13 Abr 2024 | 0.0548 | 0.00 | 0.00% | 0.0548 | 0.0548 | 0.0548 | 0 |
12 Abr 2024 | 0.0548 | 0.00 | 0.06% | 0.0548 | 0.0554 | 0.0548 | 0 |
11 Abr 2024 | 0.0548 | 0.0003 | 0.48% | 0.0545 | 0.0548 | 0.0545 | 0 |
10 Abr 2024 | 0.0546 | 0.0006 | 1.17% | 0.0539 | 0.0548 | 0.0538 | 0 |
09 Abr 2024 | 0.0539 | -0.0003 | -0.61% | 0.0542 | 0.0543 | 0.0539 | 0 |
08 Abr 2024 | 0.0542 | -0.0004 | -0.67% | 0.0546 | 0.0548 | 0.0542 | 0 |
07 Abr 2024 | 0.0546 | -0.0001 | -0.20% | 0.0546 | 0.0547 | 0.0546 | 0 |
06 Abr 2024 | 0.0547 | 0.00 | 0.00% | 0.0547 | 0.0547 | 0.0547 | 0 |
05 Abr 2024 | 0.0547 | 0.00 | 0.03% | 0.0547 | 0.0549 | 0.0542 | 0 |
04 Abr 2024 | 0.0547 | 0.0002 | 0.37% | 0.0545 | 0.0547 | 0.0541 | 0 |
03 Abr 2024 | 0.0545 | -0.0004 | -0.71% | 0.0549 | 0.0551 | 0.0544 | 0 |
02 Abr 2024 | 0.0549 | 0.0001 | 0.21% | 0.0548 | 0.0549 | 0.0544 | 0 |
01 Abr 2024 | 0.0548 | 0.0006 | 1.13% | 0.0542 | 0.0549 | 0.0541 | 0 |
31 Mar 2024 | 0.0542 | -0.0001 | -0.16% | 0.0542 | 0.0542 | 0.0542 | 0 |
30 Mar 2024 | 0.0542 | 0.00 | 0.00% | 0.0542 | 0.0542 | 0.0542 | 0 |
29 Mar 2024 | 0.0542 | -0.00 | -0.01% | 0.0543 | 0.0543 | 0.0542 | 0 |
28 Mar 2024 | 0.0543 | 0.0003 | 0.48% | 0.054 | 0.0543 | 0.0538 | 0 |
27 Mar 2024 | 0.054 | 0.0002 | 0.33% | 0.0538 | 0.054 | 0.0538 | 0 |
26 Mar 2024 | 0.0538 | 0.00 | 0.07% | 0.0538 | 0.054 | 0.0537 | 0 |
25 Mar 2024 | 0.0538 | -0.0005 | -0.97% | 0.0543 | 0.0543 | 0.0538 | 0 |
24 Mar 2024 | 0.0543 | 0.00 | 0.00% | 0.0543 | 0.0543 | 0.0543 | 0 |
23 Mar 2024 | 0.0543 | 0.00 | 0.00% | 0.0543 | 0.0543 | 0.0543 | 0 |
22 Mar 2024 | 0.0543 | 0.0005 | 0.84% | 0.0539 | 0.0543 | 0.0538 | 0 |
21 Mar 2024 | 0.0539 | 0.0001 | 0.17% | 0.0538 | 0.054 | 0.0536 | 0 |
20 Mar 2024 | 0.0538 | -0.0013 | -2.28% | 0.055 | 0.0546 | 0.0537 | 0 |
19 Mar 2024 | 0.055 | 0.00 | 0.02% | 0.055 | 0.0553 | 0.0548 | 0 |
18 Mar 2024 | 0.055 | 0.001 | 1.88% | 0.054 | 0.055 | 0.0539 | 0 |
17 Mar 2024 | 0.054 | 0.00 | 0.00% | 0.054 | 0.054 | 0.054 | 0 |
16 Mar 2024 | 0.054 | 0.00 | 0.00% | 0.054 | 0.054 | 0.054 | 0 |
15 Mar 2024 | 0.054 | -0.0007 | -1.22% | 0.0547 | 0.0547 | 0.054 | 0 |
14 Mar 2024 | 0.0547 | 0.0003 | 0.47% | 0.0544 | 0.0547 | 0.0542 | 0 |
13 Mar 2024 | 0.0544 | 0.0002 | 0.42% | 0.0542 | 0.0544 | 0.0541 | 0 |
12 Mar 2024 | 0.0542 | -0.0007 | -1.31% | 0.0549 | 0.0551 | 0.0541 | 0 |
11 Mar 2024 | 0.0549 | -0.00 | -0.08% | 0.0548 | 0.055 | 0.0545 | 0 |
10 Mar 2024 | 0.0549 | 0.00 | 0.00% | 0.0549 | 0.0549 | 0.0549 | 0 |
09 Mar 2024 | 0.0549 | 0.00 | 0.00% | 0.0549 | 0.0549 | 0.0549 | 0 |
08 Mar 2024 | 0.0549 | 0.0006 | 1.10% | 0.0543 | 0.0551 | 0.0544 | 0 |
07 Mar 2024 | 0.0543 | -0.0001 | -0.20% | 0.0545 | 0.0545 | 0.0543 | 0 |
06 Mar 2024 | 0.0545 | 0.0003 | 0.63% | 0.0541 | 0.0545 | 0.0538 | 0 |
05 Mar 2024 | 0.0541 | 0.0001 | 0.25% | 0.054 | 0.0541 | 0.0539 | 0 |
04 Mar 2024 | 0.054 | -0.0001 | -0.17% | 0.0541 | 0.0541 | 0.0539 | 0 |
03 Mar 2024 | 0.0541 | 0.00 | 0.00% | 0.0541 | 0.0541 | 0.0541 | 0 |
02 Mar 2024 | 0.0541 | 0.00 | 0.00% | 0.0541 | 0.0541 | 0.0541 | 0 |
01 Mar 2024 | 0.0541 | -0.0003 | -0.48% | 0.0543 | 0.0544 | 0.0541 | 0 |
29 Feb 2024 | 0.0543 | 0.0004 | 0.65% | 0.054 | 0.0544 | 0.0539 | 0 |
28 Feb 2024 | 0.054 | 0.0004 | 0.71% | 0.0536 | 0.0541 | 0.0536 | 0 |
27 Feb 2024 | 0.0536 | -0.0006 | -1.11% | 0.0542 | 0.0542 | 0.0536 | 0 |
26 Feb 2024 | 0.0542 | 0.0005 | 0.96% | 0.0537 | 0.0542 | 0.0534 | 0 |
25 Feb 2024 | 0.0537 | 0.00 | 0.00% | 0.0537 | 0.0537 | 0.0537 | 0 |
24 Feb 2024 | 0.0537 | 0.00 | 0.00% | 0.0537 | 0.0537 | 0.0537 | 0 |
23 Feb 2024 | 0.0537 | 0.0003 | 0.64% | 0.0533 | 0.0537 | 0.0533 | 0 |
22 Feb 2024 | 0.0533 | -0.0003 | -0.58% | 0.0537 | 0.0538 | 0.0532 | 0 |
21 Feb 2024 | 0.0537 | 0.0003 | 0.55% | 0.0534 | 0.0537 | 0.0533 | 0 |
20 Feb 2024 | 0.0534 | -0.0002 | -0.45% | 0.0536 | 0.0538 | 0.0532 | 0 |
19 Feb 2024 | 0.0536 | -0.0001 | -0.18% | 0.0537 | 0.0537 | 0.0535 | 0 |
18 Feb 2024 | 0.0537 | 0.00 | 0.00% | 0.0537 | 0.0537 | 0.0537 | 0 |
17 Feb 2024 | 0.0537 | 0.00 | 0.00% | 0.0537 | 0.0537 | 0.0537 | 0 |
16 Feb 2024 | 0.0537 | -0.0002 | -0.37% | 0.0539 | 0.0541 | 0.0537 | 0 |
15 Feb 2024 | 0.0539 | -0.0003 | -0.60% | 0.0542 | 0.0544 | 0.0538 | 0 |
14 Feb 2024 | 0.0542 | 0.0001 | 0.18% | 0.0541 | 0.0544 | 0.0541 | 0 |
13 Feb 2024 | 0.0541 | -0.0001 | -0.14% | 0.0542 | 0.0542 | 0.0541 | 0 |
12 Feb 2024 | 0.0542 | 0.00 | 0.03% | 0.0542 | 0.0544 | 0.0542 | 0 |
11 Feb 2024 | 0.0542 | 0.00 | 0.00% | 0.0542 | 0.0542 | 0.0542 | 0 |
10 Feb 2024 | 0.0542 | 0.00 | 0.00% | 0.0542 | 0.0542 | 0.0542 | 0 |
09 Feb 2024 | 0.0542 | -0.0006 | -1.05% | 0.0548 | 0.0548 | 0.0542 | 0 |
08 Feb 2024 | 0.0548 | -0.0001 | -0.26% | 0.0549 | 0.0552 | 0.0544 | 0 |
07 Feb 2024 | 0.0549 | 0.0001 | 0.14% | 0.0548 | 0.0549 | 0.0547 | 0 |
06 Feb 2024 | 0.0548 | 0.00 | 0.09% | 0.0548 | 0.0549 | 0.0544 | 0 |
05 Feb 2024 | 0.0548 | 0.0002 | 0.32% | 0.0546 | 0.0551 | 0.0546 | 0 |
04 Feb 2024 | 0.0546 | 0.00 | 0.00% | 0.0546 | 0.0546 | 0.0546 | 0 |
03 Feb 2024 | 0.0546 | 0.00 | 0.00% | 0.0546 | 0.0546 | 0.0546 | 0 |
02 Feb 2024 | 0.0546 | 0.0535 | 4,892.14% | 0.0544 | 0.055 | 0.0543 | 0 |
01 Feb 2024 | 0.0011 | 0.00 | 0.00% | 0.0011 | 0.0011 | 0.0011 | 0 |
31 Ene 2024 | 0.0011 | 0.00 | 0.00% | 0.0011 | 0.0011 | 0.0011 | 0 |
30 Ene 2024 | 0.0011 | 0.00 | 0.00% | 0.0011 | 0.0011 | 0.0011 | 0 |
29 Ene 2024 | 0.0011 | 0.00 | 0.00% | 0.0011 | 0.0011 | 0.0011 | 0 |
28 Ene 2024 | 0.0011 | 0.00 | 0.00% | 0.0011 | 0.0011 | 0.0011 | 0 |
27 Ene 2024 | 0.0011 | 0.00 | 0.00% | 0.0011 | 0.0011 | 0.0011 | 0 |
26 Ene 2024 | 0.0011 | -0.0544 | -98.03% | 0.0011 | 0.0011 | 0.0011 | 0 |
25 Ene 2024 | 0.0555 | -0.0001 | -0.24% | 0.0556 | 0.0557 | 0.0553 | 0 |