Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
RBBN Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 16 May 2024 | 3.27 | -0.03 | -0.91% | 3.29 | 3.325 | 3.26 | 238,256 |
| 15 May 2024 | 3.30 | 0.06 | 1.85% | 3.27 | 3.315 | 3.2302 | 411,395 |
| 14 May 2024 | 3.24 | 0.11 | 3.51% | 3.14 | 3.265 | 3.14 | 293,666 |
| 13 May 2024 | 3.13 | -0.03 | -0.95% | 3.16 | 3.245 | 3.13 | 243,100 |
| 10 May 2024 | 3.16 | -0.07 | -2.17% | 3.23 | 3.26 | 3.14 | 154,851 |
| 09 May 2024 | 3.23 | 0.06 | 1.89% | 3.17 | 3.235 | 3.145 | 333,017 |
| 08 May 2024 | 3.17 | 0.06 | 1.93% | 3.12 | 3.18 | 3.10 | 195,876 |
| 07 May 2024 | 3.11 | -0.01 | -0.32% | 3.13 | 3.16 | 3.10 | 275,284 |
| 06 May 2024 | 3.12 | -0.05 | -1.58% | 3.16 | 3.22 | 3.10 | 349,237 |
| 03 May 2024 | 3.17 | -0.04 | -1.25% | 3.25 | 3.285 | 3.15 | 229,130 |
| 02 May 2024 | 3.21 | 0.02 | 0.63% | 3.25 | 3.25 | 3.15 | 275,996 |
| 01 May 2024 | 3.19 | 0.02 | 0.63% | 3.17 | 3.255 | 3.15 | 342,596 |
| 30 Abr 2024 | 3.17 | 0.01 | 0.32% | 3.11 | 3.24 | 3.04 | 757,315 |
| 29 Abr 2024 | 3.16 | 0.03 | 0.96% | 3.15 | 3.32 | 3.135 | 746,448 |
| 26 Abr 2024 | 3.13 | -0.11 | -3.40% | 3.25 | 3.25 | 3.10 | 589,266 |
| 25 Abr 2024 | 3.24 | -0.01 | -0.31% | 3.27 | 3.58 | 3.205 | 1,476,544 |
| 24 Abr 2024 | 3.25 | 0.68 | 26.46% | 2.90 | 3.41 | 2.90 | 2,793,886 |
| 23 Abr 2024 | 2.57 | 0.01 | 0.39% | 2.57 | 2.6331 | 2.54 | 332,426 |
| 22 Abr 2024 | 2.56 | -0.01 | -0.39% | 2.57 | 2.61 | 2.465 | 404,610 |
| 19 Abr 2024 | 2.57 | -0.01 | -0.39% | 2.56 | 2.60 | 2.545 | 470,374 |
| 18 Abr 2024 | 2.58 | 0.01 | 0.39% | 2.58 | 2.6475 | 2.54 | 540,796 |
| 17 Abr 2024 | 2.57 | -0.04 | -1.53% | 2.61 | 2.67 | 2.56 | 329,102 |
| 16 Abr 2024 | 2.61 | -0.06 | -2.25% | 2.63 | 2.63 | 2.55 | 337,843 |
| 15 Abr 2024 | 2.67 | -0.08 | -2.91% | 2.78 | 2.78 | 2.64 | 303,053 |
| 12 Abr 2024 | 2.75 | -0.05 | -1.79% | 2.80 | 2.80 | 2.66 | 422,485 |
| 11 Abr 2024 | 2.80 | -0.05 | -1.75% | 2.85 | 2.87 | 2.79 | 353,472 |
| 10 Abr 2024 | 2.85 | -0.14 | -4.68% | 2.92 | 2.95 | 2.81 | 348,232 |
| 09 Abr 2024 | 2.99 | 0.02 | 0.67% | 3.00 | 3.015 | 2.955 | 191,227 |
| 08 Abr 2024 | 2.97 | -0.02 | -0.67% | 3.00 | 3.03 | 2.96 | 249,750 |
| 05 Abr 2024 | 2.99 | -0.05 | -1.64% | 3.02 | 3.05 | 2.964 | 187,327 |
| 04 Abr 2024 | 3.04 | -0.04 | -1.30% | 3.12 | 3.15 | 3.01 | 243,270 |
| 03 Abr 2024 | 3.08 | -0.05 | -1.60% | 3.09 | 3.15 | 3.08 | 231,725 |
| 02 Abr 2024 | 3.13 | -0.06 | -1.88% | 3.17 | 3.19 | 3.07 | 178,945 |
| 01 Abr 2024 | 3.19 | -0.01 | -0.31% | 3.21 | 3.27 | 3.15 | 203,122 |
| 28 Mar 2024 | 3.20 | -0.07 | -2.14% | 3.27 | 3.32 | 3.19 | 450,529 |
| 27 Mar 2024 | 3.27 | 0.21 | 6.86% | 3.07 | 3.28 | 3.005 | 347,059 |
| 26 Mar 2024 | 3.06 | -0.06 | -1.92% | 3.14 | 3.14 | 3.06 | 163,423 |
| 25 Mar 2024 | 3.12 | 0.08 | 2.63% | 3.04 | 3.16 | 3.04 | 313,394 |
| 22 Mar 2024 | 3.04 | -0.02 | -0.65% | 3.03 | 3.10 | 3.01 | 229,185 |
| 21 Mar 2024 | 3.06 | 0.03 | 0.99% | 3.07 | 3.145 | 3.05 | 347,300 |
| 20 Mar 2024 | 3.03 | 0.13 | 4.48% | 2.88 | 3.05 | 2.86 | 318,229 |
| 19 Mar 2024 | 2.90 | 0.08 | 2.84% | 2.78 | 2.93 | 2.78 | 427,317 |
| 18 Mar 2024 | 2.82 | -0.12 | -4.08% | 3.08 | 3.08 | 2.815 | 377,409 |
| 15 Mar 2024 | 2.94 | 0.11 | 3.89% | 2.84 | 2.95 | 2.795 | 899,728 |
| 14 Mar 2024 | 2.83 | -0.04 | -1.39% | 2.87 | 2.91 | 2.80 | 339,370 |
| 13 Mar 2024 | 2.87 | 0.01 | 0.35% | 2.85 | 2.89 | 2.84 | 448,827 |
| 12 Mar 2024 | 2.86 | -0.01 | -0.35% | 2.87 | 2.89 | 2.85 | 276,006 |
| 11 Mar 2024 | 2.87 | 0.01 | 0.35% | 2.83 | 2.885 | 2.81 | 295,921 |
| 08 Mar 2024 | 2.86 | -0.08 | -2.72% | 2.97 | 3.00 | 2.85 | 455,388 |
| 07 Mar 2024 | 2.94 | 0.01 | 0.34% | 2.96 | 2.98 | 2.92 | 299,852 |
| 06 Mar 2024 | 2.93 | -0.02 | -0.68% | 3.01 | 3.025 | 2.92 | 275,425 |
| 05 Mar 2024 | 2.95 | 0.04 | 1.37% | 2.88 | 3.03 | 2.88 | 360,720 |
| 04 Mar 2024 | 2.91 | -0.04 | -1.36% | 2.97 | 2.98 | 2.89 | 435,634 |
| 01 Mar 2024 | 2.95 | -0.04 | -1.34% | 2.99 | 3.03 | 2.94 | 243,679 |
| 29 Feb 2024 | 2.99 | 0.07 | 2.40% | 3.00 | 3.04 | 2.93 | 973,518 |
| 28 Feb 2024 | 2.92 | -0.19 | -6.11% | 3.08 | 3.085 | 2.90 | 567,765 |
| 27 Feb 2024 | 3.11 | -0.02 | -0.64% | 3.13 | 3.18 | 3.10 | 235,246 |
| 26 Feb 2024 | 3.13 | 0.02 | 0.64% | 3.07 | 3.13 | 3.04 | 349,593 |
| 23 Feb 2024 | 3.11 | -0.04 | -1.27% | 3.13 | 3.175 | 3.06 | 390,327 |
| 22 Feb 2024 | 3.15 | 0.01 | 0.32% | 3.14 | 3.19 | 3.09 | 420,611 |
| 21 Feb 2024 | 3.14 | -0.21 | -6.27% | 3.29 | 3.29 | 3.10 | 621,148 |
| 20 Feb 2024 | 3.35 | -0.16 | -4.56% | 3.38 | 3.5199 | 3.33 | 835,844 |
