Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
R1VL Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 04 Jul 2024 | 28.50 | 0.05 | 0.17% | 28.50 | 28.50 | 28.50 | 5,290 |
| 03 Jul 2024 | 28.4525 | 0.08 | 0.29% | 28.4525 | 28.4525 | 28.4525 | 5 |
| 02 Jul 2024 | 28.37 | -0.03 | -0.11% | 28.32 | 28.455 | 28.22 | 2,484 |
| 01 Jul 2024 | 28.4025 | -0.21 | -0.72% | 28.64 | 28.725 | 28.355 | 2,962 |
| 28 Jun 2024 | 28.6075 | 0.11 | 0.39% | 28.635 | 28.7425 | 28.535 | 3,614 |
| 27 Jun 2024 | 28.495 | 0.02 | 0.08% | 28.665 | 28.665 | 28.435 | 4,760 |
| 26 Jun 2024 | 28.4725 | -0.15 | -0.52% | 28.64 | 28.7025 | 28.40 | 505 |
| 25 Jun 2024 | 28.62 | -0.31 | -1.08% | 28.875 | 28.905 | 28.5975 | 3,622 |
| 24 Jun 2024 | 28.9325 | 0.39 | 1.37% | 28.71 | 28.99 | 28.6375 | 2,980 |
| 21 Jun 2024 | 28.5425 | -0.03 | -0.10% | 28.53 | 28.6475 | 28.4425 | 257 |
| 20 Jun 2024 | 28.57 | 0.11 | 0.37% | 28.535 | 28.6175 | 28.455 | 8,707 |
| 19 Jun 2024 | 28.465 | 0.00 | 0.00% | 28.47 | 28.4925 | 28.425 | 1,201 |
| 18 Jun 2024 | 28.465 | 0.18 | 0.65% | 28.465 | 28.465 | 28.465 | 4 |
| 17 Jun 2024 | 28.2825 | 0.06 | 0.23% | 28.23 | 28.295 | 28.1275 | 5,031 |
| 14 Jun 2024 | 28.2175 | -0.11 | -0.38% | 28.215 | 28.3475 | 28.07 | 1,088 |
| 13 Jun 2024 | 28.325 | -0.35 | -1.22% | 28.30 | 28.59 | 28.235 | 229 |
| 12 Jun 2024 | 28.675 | 0.25 | 0.89% | 28.675 | 28.675 | 28.675 | 2 |
| 11 Jun 2024 | 28.4225 | -0.13 | -0.46% | 28.765 | 28.765 | 28.2925 | 74 |
| 10 Jun 2024 | 28.5525 | -0.11 | -0.38% | 28.58 | 28.6225 | 28.49 | 2,873 |
| 07 Jun 2024 | 28.6625 | -0.03 | -0.09% | 28.715 | 28.765 | 28.44 | 569 |
| 06 Jun 2024 | 28.6875 | 0.09 | 0.31% | 28.73 | 28.775 | 28.605 | 177 |
| 05 Jun 2024 | 28.5975 | 0.10 | 0.34% | 28.585 | 28.7125 | 28.46 | 3,922 |
| 04 Jun 2024 | 28.50 | -0.16 | -0.57% | 28.825 | 28.825 | 28.4625 | 870 |
| 03 Jun 2024 | 28.6625 | 0.19 | 0.67% | 28.855 | 28.9275 | 28.63 | 3,187 |
| 31 May 2024 | 28.4725 | 0.09 | 0.31% | 28.505 | 28.595 | 28.395 | 92 |
| 30 May 2024 | 28.385 | 0.11 | 0.39% | 28.205 | 28.39 | 28.1775 | 1,176 |
| 29 May 2024 | 28.275 | -0.40 | -1.39% | 28.275 | 28.275 | 28.275 | 1 |
| 28 May 2024 | 28.675 | -0.16 | -0.54% | 28.80 | 28.8325 | 28.615 | 138 |
| 24 May 2024 | 28.83 | 0.00 | 0.00% | 28.77 | 28.83 | 28.6775 | 5,679 |
| 23 May 2024 | 28.83 | -0.24 | -0.82% | 28.795 | 28.88 | 28.775 | 351 |
| 22 May 2024 | 29.0675 | -0.04 | -0.13% | 29.11 | 29.14 | 29.025 | 25 |
| 21 May 2024 | 29.105 | -0.12 | -0.39% | 29.13 | 29.14 | 28.97 | 2,789 |
| 20 May 2024 | 29.22 | 0.11 | 0.38% | 29.35 | 29.35 | 29.1175 | 2,832 |
| 17 May 2024 | 29.11 | -0.07 | -0.25% | 29.135 | 29.145 | 29.0775 | 464 |
| 16 May 2024 | 29.1825 | 0.13 | 0.44% | 29.1825 | 29.1825 | 29.1825 | 0 |
| 15 May 2024 | 29.055 | 0.20 | 0.70% | 29.055 | 29.055 | 29.055 | 0 |
| 14 May 2024 | 28.8525 | -0.02 | -0.05% | 28.83 | 28.96 | 28.72 | 420 |
| 13 May 2024 | 28.8675 | 0.07 | 0.23% | 29.00 | 29.015 | 28.82 | 2,940 |
| 10 May 2024 | 28.8025 | 0.13 | 0.44% | 28.855 | 28.9575 | 28.7775 | 1,675 |
| 09 May 2024 | 28.675 | 0.17 | 0.59% | 28.665 | 28.7225 | 28.6175 | 261 |
| 08 May 2024 | 28.5075 | -0.04 | -0.13% | 28.5075 | 28.5075 | 28.5075 | 172 |
| 07 May 2024 | 28.545 | 0.42 | 1.48% | 28.455 | 28.5825 | 28.42 | 6,431 |
| 03 May 2024 | 28.1275 | 0.20 | 0.73% | 28.055 | 28.4325 | 27.9875 | 386 |
| 02 May 2024 | 27.925 | 0.03 | 0.10% | 28.04 | 28.1575 | 27.805 | 932 |
| 01 May 2024 | 27.8975 | -0.23 | -0.80% | 27.875 | 27.96 | 27.8025 | 201 |
| 30 Abr 2024 | 28.1225 | -0.23 | -0.81% | 28.235 | 28.2775 | 28.075 | 3,007 |
| 29 Abr 2024 | 28.3525 | 0.19 | 0.67% | 28.36 | 28.4025 | 28.30 | 4,369 |
| 26 Abr 2024 | 28.1625 | 0.08 | 0.28% | 28.125 | 28.29 | 28.0875 | 7,128 |
| 25 Abr 2024 | 28.085 | -0.10 | -0.35% | 28.34 | 28.4125 | 27.9675 | 1,132 |
| 24 Abr 2024 | 28.1825 | -0.09 | -0.31% | 28.265 | 28.3325 | 28.1225 | 445 |
| 23 Abr 2024 | 28.27 | 0.37 | 1.34% | 28.115 | 28.3125 | 28.0225 | 1,916 |
| 22 Abr 2024 | 27.8975 | 0.10 | 0.36% | 27.88 | 27.995 | 27.7675 | 25,672 |
| 19 Abr 2024 | 27.7975 | 0.01 | 0.04% | 27.58 | 27.87 | 27.50 | 2,248 |
| 18 Abr 2024 | 27.785 | 0.16 | 0.60% | 27.665 | 27.8425 | 27.59 | 1,168 |
| 17 Abr 2024 | 27.62 | -0.06 | -0.22% | 27.755 | 27.8225 | 27.595 | 419 |
| 16 Abr 2024 | 27.68 | -0.39 | -1.38% | 27.585 | 27.7075 | 27.5675 | 219 |
| 15 Abr 2024 | 28.0675 | -0.12 | -0.43% | 28.175 | 28.3725 | 28.01 | 1,190 |
| 12 Abr 2024 | 28.1875 | -0.11 | -0.40% | 28.515 | 28.515 | 28.14 | 337 |
| 11 Abr 2024 | 28.30 | -0.26 | -0.90% | 28.45 | 28.4875 | 28.2375 | 1,409 |
| 10 Abr 2024 | 28.5575 | -0.20 | -0.69% | 28.945 | 29.0125 | 28.4225 | 3,354 |
| 09 Abr 2024 | 28.755 | -0.13 | -0.45% | 28.84 | 28.995 | 28.64 | 5,712 |
| 08 Abr 2024 | 28.885 | 0.11 | 0.37% | 28.77 | 28.9575 | 28.74 | 5,963 |
| 05 Abr 2024 | 28.7775 | -0.29 | -0.99% | 28.68 | 28.7925 | 28.5925 | 391 |
