Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
RILYN Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 20.41 | 0.56 | 2.82% | 19.95 | 20.42 | 19.85 | 31,401 |
| 30 May 2024 | 19.85 | -0.41 | -2.03% | 20.24 | 20.4945 | 19.85 | 34,291 |
| 29 May 2024 | 20.2612 | -0.61 | -2.92% | 20.75 | 21.188 | 20.075 | 41,235 |
| 28 May 2024 | 20.87 | 0.21 | 1.00% | 20.65 | 21.10 | 20.65 | 15,540 |
| 24 May 2024 | 20.6639 | 0.10 | 0.51% | 20.64 | 20.835 | 20.57 | 18,229 |
| 23 May 2024 | 20.56 | -0.30 | -1.44% | 20.95 | 20.95 | 20.50 | 7,790 |
| 22 May 2024 | 20.86 | 0.09 | 0.43% | 20.99 | 21.0743 | 20.67 | 12,458 |
| 21 May 2024 | 20.77 | 0.27 | 1.32% | 20.51 | 21.1499 | 20.51 | 18,255 |
| 20 May 2024 | 20.50 | 0.30 | 1.49% | 20.49 | 21.07 | 20.30 | 25,043 |
| 17 May 2024 | 20.20 | -0.01 | -0.05% | 20.25 | 20.65 | 19.862 | 27,284 |
| 16 May 2024 | 20.21 | -0.09 | -0.44% | 20.49 | 20.71 | 19.52 | 59,831 |
| 15 May 2024 | 20.30 | -0.68 | -3.24% | 21.16 | 21.16 | 20.03 | 54,483 |
| 14 May 2024 | 20.98 | -0.42 | -1.96% | 21.35 | 21.40 | 20.76 | 20,419 |
| 13 May 2024 | 21.40 | 0.49 | 2.34% | 20.80 | 21.40 | 20.44 | 19,954 |
| 10 May 2024 | 20.91 | 0.31 | 1.50% | 20.70 | 20.91 | 20.34 | 31,223 |
| 09 May 2024 | 20.60 | 0.12 | 0.59% | 20.58 | 20.63 | 20.04 | 93,717 |
| 08 May 2024 | 20.48 | -0.02 | -0.10% | 20.60 | 20.60 | 19.73 | 59,012 |
| 07 May 2024 | 20.50 | 0.10 | 0.49% | 20.27 | 20.7796 | 20.27 | 15,307 |
| 06 May 2024 | 20.40 | -0.23 | -1.11% | 20.44 | 20.53 | 19.81 | 120,378 |
| 03 May 2024 | 20.63 | -0.50 | -2.34% | 20.91 | 21.00 | 20.03 | 63,848 |
| 02 May 2024 | 21.125 | 0.08 | 0.38% | 21.26 | 21.30 | 20.95 | 29,867 |
| 01 May 2024 | 21.045 | 0.17 | 0.79% | 21.50 | 21.50 | 20.6001 | 18,520 |
| 30 Abr 2024 | 20.88 | -0.22 | -1.04% | 20.89 | 21.115 | 20.60 | 19,052 |
| 29 Abr 2024 | 21.10 | 0.20 | 0.96% | 21.03 | 21.40 | 20.81 | 38,406 |
| 26 Abr 2024 | 20.90 | 0.14 | 0.67% | 20.82 | 21.16 | 20.3962 | 47,677 |
| 25 Abr 2024 | 20.76 | -0.10 | -0.48% | 20.65 | 20.76 | 19.92 | 65,957 |
| 24 Abr 2024 | 20.86 | 2.37 | 12.82% | 19.81 | 21.33 | 19.81 | 188,706 |
| 23 Abr 2024 | 18.49 | 0.24 | 1.32% | 18.00 | 18.49 | 17.80 | 22,623 |
| 22 Abr 2024 | 18.25 | 0.36 | 2.01% | 17.66 | 18.26 | 17.66 | 13,240 |
| 19 Abr 2024 | 17.89 | -0.36 | -1.99% | 18.07 | 18.39 | 17.89 | 9,796 |
| 18 Abr 2024 | 18.2537 | -0.36 | -1.93% | 18.65 | 18.65 | 18.2101 | 5,571 |
| 17 Abr 2024 | 18.612 | 0.10 | 0.55% | 18.52 | 18.82 | 18.47 | 7,662 |
| 16 Abr 2024 | 18.51 | 0.20 | 1.09% | 18.30 | 18.7899 | 18.30 | 10,822 |
| 15 Abr 2024 | 18.31 | -0.53 | -2.81% | 18.76 | 18.762 | 18.2199 | 23,485 |
| 12 Abr 2024 | 18.84 | -0.61 | -3.14% | 19.27 | 19.3197 | 18.84 | 37,304 |
| 11 Abr 2024 | 19.45 | 0.17 | 0.88% | 19.29 | 19.6037 | 19.10 | 27,303 |
| 10 Abr 2024 | 19.28 | -0.62 | -3.12% | 19.95 | 19.9709 | 19.12 | 34,825 |
| 09 Abr 2024 | 19.90 | 0.03 | 0.15% | 20.01 | 20.2784 | 19.65 | 24,686 |
| 08 Abr 2024 | 19.87 | 0.19 | 0.97% | 20.30 | 20.30 | 19.55 | 25,881 |
| 05 Abr 2024 | 19.68 | 0.47 | 2.45% | 19.50 | 19.69 | 19.375 | 19,220 |
| 04 Abr 2024 | 19.21 | 0.21 | 1.11% | 19.02 | 19.50 | 19.02 | 21,788 |
| 03 Abr 2024 | 19.00 | 0.26 | 1.41% | 18.68 | 19.215 | 18.6039 | 28,676 |
| 02 Abr 2024 | 18.736 | 0.05 | 0.25% | 18.50 | 18.736 | 18.335 | 24,911 |
| 01 Abr 2024 | 18.69 | 0.48 | 2.64% | 18.03 | 18.75 | 17.61 | 25,084 |
| 28 Mar 2024 | 18.21 | 0.98 | 5.69% | 17.45 | 18.21 | 17.45 | 34,637 |
| 27 Mar 2024 | 17.23 | -0.37 | -2.10% | 17.4201 | 17.50 | 17.07 | 23,938 |
| 26 Mar 2024 | 17.60 | -0.13 | -0.73% | 17.75 | 17.75 | 17.49 | 18,052 |
| 25 Mar 2024 | 17.73 | 0.05 | 0.28% | 17.90 | 17.90 | 17.72 | 20,434 |
| 22 Mar 2024 | 17.68 | 0.27 | 1.55% | 17.45 | 17.78 | 17.45 | 37,460 |
| 21 Mar 2024 | 17.41 | 0.10 | 0.58% | 17.35 | 17.74 | 17.15 | 22,202 |
| 20 Mar 2024 | 17.31 | 1.28 | 7.99% | 16.15 | 17.35 | 15.945 | 47,712 |
| 19 Mar 2024 | 16.03 | 0.59 | 3.82% | 15.39 | 16.21 | 15.39 | 49,914 |
| 18 Mar 2024 | 15.44 | -1.06 | -6.42% | 15.82 | 16.10 | 15.01 | 82,599 |
| 15 Mar 2024 | 16.50 | -0.14 | -0.84% | 16.51 | 16.725 | 16.2012 | 23,011 |
| 14 Mar 2024 | 16.64 | -0.51 | -2.97% | 17.12 | 17.12 | 16.54 | 21,769 |
| 13 Mar 2024 | 17.15 | -0.34 | -1.94% | 17.45 | 17.50 | 16.952 | 17,773 |
| 12 Mar 2024 | 17.49 | 0.19 | 1.10% | 17.47 | 17.50 | 17.15 | 6,896 |
| 11 Mar 2024 | 17.30 | -0.36 | -2.04% | 17.70 | 18.05 | 17.30 | 38,945 |
| 08 Mar 2024 | 17.66 | -0.03 | -0.17% | 17.69 | 18.03 | 17.6514 | 13,489 |
| 07 Mar 2024 | 17.6899 | -0.01 | -0.06% | 17.70 | 18.01 | 17.50 | 37,290 |
| 06 Mar 2024 | 17.70 | 0.19 | 1.09% | 17.51 | 17.90 | 17.3337 | 35,268 |
| 05 Mar 2024 | 17.51 | -0.03 | -0.17% | 17.36 | 17.70 | 16.91 | 43,194 |
| 04 Mar 2024 | 17.54 | 1.17 | 7.15% | 16.50 | 17.9699 | 16.50 | 87,357 |
