Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
RKH Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 25 Abr 2024 | 13.45 | 0.00 | 0.00% | 13.55 | 13.60 | 13.45 | 504,824 |
| 24 Abr 2024 | 13.45 | -0.15 | -1.10% | 13.55 | 13.60 | 13.30 | 607,257 |
| 23 Abr 2024 | 13.60 | 0.23 | 1.68% | 13.60 | 13.60 | 13.25 | 645,519 |
| 22 Abr 2024 | 13.375 | 0.00 | 0.00% | 13.50 | 13.50 | 13.375 | 451,768 |
| 19 Abr 2024 | 13.375 | -0.08 | -0.56% | 13.75 | 13.75 | 13.375 | 596,486 |
| 18 Abr 2024 | 13.45 | -0.03 | -0.19% | 13.75 | 13.75 | 13.15 | 478,876 |
| 17 Abr 2024 | 13.475 | 0.03 | 0.19% | 13.25 | 13.475 | 13.25 | 570,992 |
| 16 Abr 2024 | 13.45 | 0.02 | 0.19% | 13.60 | 13.60 | 13.45 | 1,291,972 |
| 15 Abr 2024 | 13.425 | -0.33 | -2.36% | 13.70 | 13.90 | 13.425 | 307,857 |
| 12 Abr 2024 | 13.75 | 0.28 | 2.04% | 13.75 | 13.75 | 13.45 | 467,931 |
| 11 Abr 2024 | 13.475 | -0.43 | -3.06% | 13.05 | 13.90 | 13.05 | 788,608 |
| 10 Abr 2024 | 13.90 | 0.43 | 3.15% | 13.00 | 13.90 | 13.00 | 1,525,948 |
| 09 Abr 2024 | 13.475 | 0.45 | 3.45% | 13.70 | 13.75 | 13.05 | 749,084 |
| 08 Abr 2024 | 13.025 | 0.28 | 2.16% | 12.70 | 13.025 | 12.70 | 1,281,601 |
| 05 Abr 2024 | 12.75 | 0.03 | 0.20% | 12.00 | 12.75 | 12.00 | 476,908 |
| 04 Abr 2024 | 12.725 | 0.53 | 4.30% | 12.25 | 12.85 | 12.05 | 337,731 |
| 03 Abr 2024 | 12.20 | -0.33 | -2.59% | 13.00 | 13.00 | 12.10 | 758,574 |
| 02 Abr 2024 | 12.525 | -0.30 | -2.34% | 12.35 | 13.00 | 12.35 | 1,491,777 |
| 28 Mar 2024 | 12.825 | -0.23 | -1.72% | 13.00 | 13.00 | 12.70 | 1,339,061 |
| 27 Mar 2024 | 13.05 | 0.23 | 1.75% | 12.65 | 13.05 | 12.65 | 121,860 |
| 26 Mar 2024 | 12.825 | 0.02 | 0.20% | 12.65 | 13.20 | 12.65 | 510,176 |
| 25 Mar 2024 | 12.80 | -0.10 | -0.78% | 12.35 | 12.80 | 12.35 | 429,069 |
| 22 Mar 2024 | 12.90 | 0.08 | 0.58% | 13.00 | 13.20 | 12.90 | 499,567 |
| 21 Mar 2024 | 12.825 | -0.15 | -1.16% | 13.20 | 13.20 | 12.80 | 852,267 |
| 20 Mar 2024 | 12.975 | 0.10 | 0.78% | 13.20 | 13.20 | 12.40 | 690,695 |
| 19 Mar 2024 | 12.875 | -0.35 | -2.65% | 13.20 | 13.20 | 12.875 | 666,696 |
| 18 Mar 2024 | 13.225 | 0.20 | 1.54% | 13.00 | 13.65 | 13.00 | 848,804 |
| 15 Mar 2024 | 13.025 | -0.23 | -1.70% | 13.00 | 13.025 | 13.00 | 325,127 |
| 14 Mar 2024 | 13.25 | 0.25 | 1.92% | 12.95 | 13.25 | 12.70 | 1,088,571 |
| 13 Mar 2024 | 13.00 | 0.10 | 0.78% | 13.50 | 13.50 | 13.00 | 643,253 |
| 12 Mar 2024 | 12.90 | -0.35 | -2.64% | 13.05 | 13.10 | 12.70 | 911,539 |
| 11 Mar 2024 | 13.25 | 0.05 | 0.38% | 13.70 | 13.70 | 13.25 | 815,586 |
| 08 Mar 2024 | 13.20 | -0.23 | -1.68% | 12.80 | 13.95 | 12.80 | 401,514 |
| 07 Mar 2024 | 13.425 | 0.00 | 0.00% | 13.40 | 13.50 | 13.00 | 776,982 |
| 06 Mar 2024 | 13.425 | 0.08 | 0.56% | 13.35 | 13.50 | 12.65 | 1,029,911 |
| 05 Mar 2024 | 13.35 | 0.20 | 1.52% | 13.50 | 14.00 | 13.05 | 3,503,920 |
| 04 Mar 2024 | 13.15 | 1.35 | 11.44% | 12.00 | 13.30 | 11.90 | 3,391,801 |
| 01 Mar 2024 | 11.80 | 0.28 | 2.39% | 11.30 | 11.85 | 11.30 | 846,467 |
| 29 Feb 2024 | 11.525 | 0.20 | 1.77% | 11.15 | 11.75 | 11.15 | 850,223 |
| 28 Feb 2024 | 11.325 | -0.08 | -0.66% | 11.25 | 11.40 | 11.10 | 683,296 |
| 27 Feb 2024 | 11.40 | -0.05 | -0.44% | 11.50 | 11.50 | 11.40 | 337,014 |
| 26 Feb 2024 | 11.45 | -0.05 | -0.43% | 11.75 | 11.75 | 11.10 | 355,533 |
| 23 Feb 2024 | 11.50 | 0.10 | 0.88% | 11.60 | 11.75 | 11.40 | 1,724,602 |
| 22 Feb 2024 | 11.40 | 0.25 | 2.24% | 11.20 | 11.60 | 11.20 | 793,684 |
| 21 Feb 2024 | 11.15 | 0.05 | 0.45% | 11.30 | 11.30 | 10.85 | 451,292 |
| 20 Feb 2024 | 11.10 | -0.05 | -0.45% | 11.40 | 11.40 | 11.00 | 943,421 |
| 19 Feb 2024 | 11.15 | -0.13 | -1.11% | 11.60 | 11.60 | 10.90 | 869,644 |
| 16 Feb 2024 | 11.275 | -0.03 | -0.22% | 11.50 | 11.50 | 11.10 | 281,493 |
| 15 Feb 2024 | 11.30 | 0.20 | 1.80% | 11.15 | 11.50 | 11.10 | 536,692 |
| 14 Feb 2024 | 11.10 | -0.35 | -3.06% | 11.55 | 11.55 | 10.90 | 340,825 |
| 13 Feb 2024 | 11.45 | 0.13 | 1.10% | 11.50 | 11.55 | 11.00 | 651,889 |
| 12 Feb 2024 | 11.325 | -0.23 | -1.95% | 11.50 | 11.75 | 11.10 | 582,780 |
| 09 Feb 2024 | 11.55 | 0.15 | 1.32% | 11.50 | 11.70 | 11.30 | 282,300 |
| 08 Feb 2024 | 11.40 | 0.18 | 1.56% | 11.60 | 11.60 | 11.40 | 766,521 |
| 07 Feb 2024 | 11.225 | 0.23 | 2.05% | 11.25 | 11.70 | 11.20 | 524,456 |
| 06 Feb 2024 | 11.00 | -0.40 | -3.51% | 11.00 | 11.20 | 11.00 | 292,083 |
| 05 Feb 2024 | 11.40 | 0.30 | 2.70% | 11.15 | 11.75 | 11.00 | 926,116 |
| 02 Feb 2024 | 11.10 | -0.10 | -0.89% | 11.25 | 11.45 | 11.00 | 732,852 |
| 01 Feb 2024 | 11.20 | 0.10 | 0.90% | 11.20 | 11.20 | 11.20 | 32,569 |
| 31 Ene 2024 | 11.10 | 0.05 | 0.45% | 11.50 | 11.50 | 11.10 | 237,085 |
| 30 Ene 2024 | 11.05 | -0.20 | -1.78% | 11.20 | 11.35 | 11.00 | 293,399 |
| 29 Ene 2024 | 11.25 | -0.05 | -0.44% | 11.35 | 11.40 | 11.25 | 790,185 |
