Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
RIOT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 21 May 2024 | 10.61 | -0.35 | -3.19% | 11.02 | 11.29 | 10.525 | 21,285,691 |
| 20 May 2024 | 10.96 | 0.90 | 8.95% | 10.17 | 11.03 | 9.885 | 24,109,316 |
| 17 May 2024 | 10.06 | 0.06 | 0.60% | 10.20 | 10.63 | 9.95 | 16,065,823 |
| 16 May 2024 | 10.00 | -0.38 | -3.66% | 10.18 | 10.41 | 9.93 | 12,913,288 |
| 15 May 2024 | 10.38 | 0.60 | 6.13% | 10.15 | 10.40 | 9.755 | 18,091,014 |
| 14 May 2024 | 9.78 | 0.28 | 2.95% | 9.31 | 9.8673 | 9.24 | 13,946,732 |
| 13 May 2024 | 9.50 | 0.30 | 3.26% | 9.51 | 9.77 | 9.40 | 12,054,285 |
| 10 May 2024 | 9.20 | -1.08 | -10.51% | 10.30 | 10.36 | 9.19 | 22,350,427 |
| 09 May 2024 | 10.28 | -0.07 | -0.68% | 10.14 | 10.46 | 10.10 | 11,602,084 |
| 08 May 2024 | 10.35 | 0.18 | 1.77% | 9.942 | 10.36 | 9.775 | 14,970,483 |
| 07 May 2024 | 10.17 | -0.60 | -5.57% | 10.62 | 10.6399 | 10.01 | 17,074,539 |
| 06 May 2024 | 10.77 | 0.35 | 3.36% | 10.63 | 11.17 | 10.59 | 28,296,468 |
| 03 May 2024 | 10.42 | 0.12 | 1.17% | 10.67 | 11.09 | 10.28 | 22,670,722 |
| 02 May 2024 | 10.30 | 0.48 | 4.89% | 10.22 | 10.44 | 9.81 | 22,068,417 |
| 01 May 2024 | 9.82 | -0.29 | -2.87% | 9.86 | 10.62 | 9.65 | 28,715,946 |
| 30 Abr 2024 | 10.11 | -0.97 | -8.75% | 10.65 | 10.90 | 10.00 | 32,987,461 |
| 29 Abr 2024 | 11.08 | -0.85 | -7.12% | 11.322 | 11.63 | 10.97 | 23,405,755 |
| 26 Abr 2024 | 11.93 | -0.18 | -1.49% | 11.93 | 12.44 | 11.81 | 23,701,017 |
| 25 Abr 2024 | 12.11 | 0.23 | 1.94% | 11.15 | 12.13 | 10.88 | 37,842,009 |
| 24 Abr 2024 | 11.88 | 0.03 | 0.25% | 11.78 | 12.65 | 11.71 | 49,561,924 |
| 23 Abr 2024 | 11.85 | 0.61 | 5.43% | 11.11 | 12.17 | 11.04 | 49,238,240 |
| 22 Abr 2024 | 11.24 | 2.11 | 23.11% | 9.75 | 11.27 | 9.5811 | 57,154,670 |
| 19 Abr 2024 | 9.13 | 0.84 | 10.13% | 8.54 | 9.15 | 8.48 | 25,622,063 |
| 18 Abr 2024 | 8.29 | 0.32 | 4.02% | 7.91 | 8.4195 | 7.82 | 17,337,608 |
| 17 Abr 2024 | 7.97 | -0.09 | -1.12% | 8.12 | 8.3799 | 7.94 | 17,174,643 |
| 16 Abr 2024 | 8.06 | -0.51 | -5.95% | 8.42 | 8.42 | 7.89 | 21,234,523 |
| 15 Abr 2024 | 8.57 | -0.53 | -5.82% | 9.01 | 9.215 | 8.50 | 17,739,948 |
| 12 Abr 2024 | 9.10 | -0.65 | -6.67% | 9.68 | 9.69 | 8.97 | 17,038,950 |
| 11 Abr 2024 | 9.75 | -0.12 | -1.22% | 9.78 | 9.915 | 9.645 | 16,331,248 |
| 10 Abr 2024 | 9.87 | -0.13 | -1.30% | 9.71 | 10.11 | 9.61 | 15,424,103 |
| 09 Abr 2024 | 10.00 | -0.05 | -0.50% | 9.95 | 10.235 | 9.81 | 14,706,852 |
| 08 Abr 2024 | 10.05 | -0.15 | -1.47% | 10.63 | 10.76 | 9.86 | 20,758,743 |
| 05 Abr 2024 | 10.20 | 0.01 | 0.10% | 10.00 | 10.46 | 9.89 | 17,398,707 |
| 04 Abr 2024 | 10.19 | -0.10 | -0.97% | 10.59 | 10.82 | 10.10 | 21,809,605 |
| 03 Abr 2024 | 10.29 | -0.32 | -3.02% | 10.61 | 10.745 | 10.26 | 19,520,715 |
| 02 Abr 2024 | 10.61 | -0.86 | -7.50% | 10.90 | 10.91 | 10.48 | 19,910,846 |
| 01 Abr 2024 | 11.47 | -0.76 | -6.21% | 12.05 | 12.28 | 11.35 | 18,282,897 |
| 28 Mar 2024 | 12.23 | -0.01 | -0.08% | 12.41 | 13.1199 | 12.1439 | 27,922,177 |
| 27 Mar 2024 | 12.24 | 0.19 | 1.58% | 12.35 | 12.49 | 11.71 | 18,611,270 |
| 26 Mar 2024 | 12.05 | -0.39 | -3.14% | 12.46 | 12.58 | 11.95 | 18,267,381 |
| 25 Mar 2024 | 12.44 | 1.04 | 9.12% | 11.60 | 12.55 | 11.59 | 25,734,722 |
| 22 Mar 2024 | 11.40 | -0.58 | -4.84% | 11.745 | 11.81 | 11.33 | 15,595,988 |
| 21 Mar 2024 | 11.98 | -0.42 | -3.39% | 12.42 | 12.6118 | 11.9299 | 21,659,204 |
| 20 Mar 2024 | 12.40 | 1.31 | 11.81% | 11.77 | 12.43 | 11.20 | 28,370,098 |
| 19 Mar 2024 | 11.09 | -0.34 | -2.97% | 10.99 | 11.28 | 10.49 | 17,091,146 |
| 18 Mar 2024 | 11.43 | -0.17 | -1.47% | 11.49 | 11.84 | 11.07 | 16,481,264 |
| 15 Mar 2024 | 11.60 | 0.67 | 6.13% | 10.74 | 11.83 | 10.6685 | 26,226,203 |
| 14 Mar 2024 | 10.93 | -0.80 | -6.82% | 11.50 | 11.53 | 10.60 | 21,876,159 |
| 13 Mar 2024 | 11.73 | 0.11 | 0.95% | 11.67 | 12.195 | 11.64 | 19,411,471 |
| 12 Mar 2024 | 11.62 | -0.16 | -1.36% | 11.85 | 11.91 | 11.295 | 20,931,932 |
| 11 Mar 2024 | 11.78 | -0.57 | -4.62% | 12.88 | 12.90 | 11.73 | 26,526,692 |
| 08 Mar 2024 | 12.35 | 0.38 | 3.17% | 12.05 | 13.1967 | 12.015 | 28,572,700 |
| 07 Mar 2024 | 11.97 | -0.15 | -1.24% | 12.04 | 12.36 | 11.75 | 21,462,446 |
| 06 Mar 2024 | 12.12 | -0.13 | -1.06% | 12.96 | 13.02 | 11.99 | 25,971,550 |
| 05 Mar 2024 | 12.25 | -1.23 | -9.12% | 12.97 | 13.53 | 11.94 | 33,706,703 |
| 04 Mar 2024 | 13.48 | -0.96 | -6.65% | 14.83 | 14.99 | 13.125 | 38,682,186 |
| 01 Mar 2024 | 14.44 | 0.32 | 2.27% | 14.29 | 14.4699 | 13.48 | 22,756,036 |
| 29 Feb 2024 | 14.12 | -1.53 | -9.78% | 15.68 | 15.825 | 13.71 | 39,403,383 |
| 28 Feb 2024 | 15.65 | -1.15 | -6.85% | 17.43 | 17.59 | 15.23 | 60,179,593 |
| 27 Feb 2024 | 16.80 | -0.57 | -3.28% | 18.10 | 18.36 | 16.22 | 43,604,053 |
| 26 Feb 2024 | 17.37 | 2.52 | 16.97% | 14.90 | 17.45 | 14.89 | 38,968,180 |
| 23 Feb 2024 | 14.85 | -0.88 | -5.59% | 15.14 | 15.31 | 14.33 | 18,693,100 |
| 22 Feb 2024 | 15.73 | 0.63 | 4.17% | 15.25 | 15.89 | 14.93 | 16,907,381 |
