Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
RAVE Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 13 Jun 2024 | 1.88 | 0.04 | 2.17% | 1.85 | 1.93 | 1.82 | 15,018 |
| 12 Jun 2024 | 1.84 | 0.01 | 0.55% | 1.82 | 1.85 | 1.78 | 33,773 |
| 11 Jun 2024 | 1.83 | 0.00 | 0.00% | 1.81 | 1.85 | 1.81 | 5,608 |
| 10 Jun 2024 | 1.83 | -0.05 | -2.66% | 1.84 | 1.9199 | 1.80 | 18,616 |
| 07 Jun 2024 | 1.88 | 0.01 | 0.53% | 1.878 | 1.88 | 1.84 | 15,854 |
| 06 Jun 2024 | 1.87 | -0.01 | -0.53% | 1.90 | 1.93 | 1.82 | 25,341 |
| 05 Jun 2024 | 1.88 | -0.01 | -0.53% | 1.90 | 1.9139 | 1.82 | 17,810 |
| 04 Jun 2024 | 1.89 | -0.02 | -1.05% | 1.91 | 1.93 | 1.84 | 32,295 |
| 03 Jun 2024 | 1.91 | 0.03 | 1.60% | 1.88 | 1.94 | 1.87 | 12,579 |
| 31 May 2024 | 1.88 | 0.00 | 0.00% | 1.86 | 1.94 | 1.86 | 11,800 |
| 30 May 2024 | 1.88 | 0.01 | 0.53% | 1.89 | 1.93 | 1.85 | 10,602 |
| 29 May 2024 | 1.87 | -0.04 | -2.09% | 1.91 | 1.95 | 1.83 | 22,839 |
| 28 May 2024 | 1.91 | 0.00 | 0.00% | 1.90 | 1.9999 | 1.90 | 4,881 |
| 24 May 2024 | 1.91 | -0.04 | -2.05% | 1.96 | 2.00 | 1.85 | 20,132 |
| 23 May 2024 | 1.95 | 0.00 | 0.00% | 1.96 | 1.96 | 1.88 | 10,335 |
| 22 May 2024 | 1.95 | 0.04 | 2.09% | 1.91 | 2.00 | 1.87 | 8,878 |
| 21 May 2024 | 1.91 | -0.01 | -0.52% | 1.92 | 1.94 | 1.84 | 14,727 |
| 20 May 2024 | 1.92 | -0.01 | -0.52% | 1.93 | 1.96 | 1.90 | 6,643 |
| 17 May 2024 | 1.93 | -0.04 | -2.03% | 1.97 | 1.97 | 1.86 | 4,540 |
| 16 May 2024 | 1.97 | 0.03 | 1.55% | 1.95 | 1.985 | 1.94 | 17,851 |
| 15 May 2024 | 1.94 | 0.06 | 3.19% | 1.91 | 1.97 | 1.8454 | 8,344 |
| 14 May 2024 | 1.88 | -0.01 | -0.53% | 1.90 | 1.95 | 1.835 | 14,604 |
| 13 May 2024 | 1.89 | 0.04 | 2.16% | 1.82 | 1.89 | 1.80 | 17,468 |
| 10 May 2024 | 1.85 | 0.00 | 0.00% | 1.85 | 1.86 | 1.7801 | 23,359 |
| 09 May 2024 | 1.85 | 0.02 | 1.09% | 1.86 | 1.87 | 1.8301 | 12,272 |
| 08 May 2024 | 1.83 | 0.01 | 0.55% | 1.84 | 1.8489 | 1.8001 | 18,284 |
| 07 May 2024 | 1.82 | -0.03 | -1.62% | 1.87 | 1.9558 | 1.82 | 14,558 |
| 06 May 2024 | 1.85 | -0.12 | -6.09% | 1.97 | 2.06 | 1.825 | 57,095 |
| 03 May 2024 | 1.97 | -0.11 | -5.29% | 2.09 | 2.09 | 1.95 | 33,289 |
| 02 May 2024 | 2.08 | 0.07 | 3.48% | 2.04 | 2.20 | 2.04 | 13,933 |
| 01 May 2024 | 2.01 | -0.04 | -1.72% | 2.06 | 2.06 | 1.96 | 29,074 |
| 30 Abr 2024 | 2.0452 | -0.02 | -1.20% | 2.07 | 2.10 | 1.9597 | 20,850 |
| 29 Abr 2024 | 2.07 | -0.03 | -1.41% | 2.11 | 2.14 | 2.0225 | 12,741 |
| 26 Abr 2024 | 2.0996 | 0.00 | -0.02% | 2.11 | 2.11 | 2.05 | 10,266 |
| 25 Abr 2024 | 2.10 | 0.00 | 0.00% | 2.13 | 2.13 | 2.05 | 4,916 |
| 24 Abr 2024 | 2.10 | -0.02 | -0.94% | 2.12 | 2.15 | 2.03 | 24,646 |
| 23 Abr 2024 | 2.12 | 0.05 | 2.42% | 2.07 | 2.14 | 2.005 | 52,132 |
| 22 Abr 2024 | 2.07 | 0.02 | 0.98% | 2.07 | 2.12 | 2.02 | 45,419 |
| 19 Abr 2024 | 2.05 | -0.01 | -0.49% | 2.08 | 2.12 | 2.0201 | 10,509 |
| 18 Abr 2024 | 2.06 | 0.00 | 0.24% | 2.06 | 2.11 | 2.00 | 26,767 |
| 17 Abr 2024 | 2.055 | -0.08 | -3.52% | 2.13 | 2.13 | 1.9805 | 41,332 |
| 16 Abr 2024 | 2.13 | 0.07 | 3.40% | 2.0799 | 2.14 | 2.054 | 8,692 |
| 15 Abr 2024 | 2.06 | -0.08 | -3.74% | 2.09 | 2.175 | 2.05 | 23,132 |
| 12 Abr 2024 | 2.14 | 0.01 | 0.47% | 2.17 | 2.19 | 2.08 | 13,136 |
| 11 Abr 2024 | 2.13 | -0.03 | -1.39% | 2.21 | 2.21 | 2.12 | 8,467 |
| 10 Abr 2024 | 2.16 | -0.02 | -0.92% | 2.20 | 2.20 | 2.1277 | 6,777 |
| 09 Abr 2024 | 2.18 | -0.03 | -1.36% | 2.21 | 2.22 | 2.16 | 6,188 |
| 08 Abr 2024 | 2.21 | 0.03 | 1.38% | 2.19 | 2.215 | 2.1761 | 8,069 |
| 05 Abr 2024 | 2.18 | 0.05 | 2.35% | 2.13 | 2.19 | 2.12 | 15,168 |
| 04 Abr 2024 | 2.13 | -0.01 | -0.23% | 2.20 | 2.20 | 2.0628 | 48,533 |
| 03 Abr 2024 | 2.135 | 0.02 | 1.18% | 2.11 | 2.19 | 2.11 | 20,007 |
| 02 Abr 2024 | 2.11 | 0.02 | 0.96% | 2.1499 | 2.1499 | 2.08 | 12,066 |
| 01 Abr 2024 | 2.09 | -0.10 | -4.57% | 2.22 | 2.22 | 2.08 | 46,050 |
| 28 Mar 2024 | 2.19 | -0.04 | -1.79% | 2.23 | 2.33 | 2.15 | 33,673 |
| 27 Mar 2024 | 2.23 | 0.14 | 6.70% | 1.98 | 2.239 | 1.98 | 96,365 |
| 26 Mar 2024 | 2.09 | 0.07 | 3.47% | 2.09 | 2.09 | 2.0108 | 45,249 |
| 25 Mar 2024 | 2.02 | 0.04 | 2.02% | 1.99 | 2.02 | 1.9112 | 62,833 |
| 22 Mar 2024 | 1.98 | 0.01 | 0.51% | 2.01 | 2.02 | 1.97 | 20,953 |
| 21 Mar 2024 | 1.97 | 0.02 | 1.03% | 1.95 | 2.02 | 1.95 | 46,079 |
| 20 Mar 2024 | 1.95 | 0.05 | 2.63% | 1.90 | 1.95 | 1.90 | 28,651 |
| 19 Mar 2024 | 1.90 | 0.01 | 0.80% | 1.89 | 1.99 | 1.89 | 40,247 |
| 18 Mar 2024 | 1.885 | 0.12 | 6.50% | 1.77 | 1.91 | 1.77 | 28,138 |
