Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
RLAY Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 22 May 2024 | 7.53 | -0.03 | -0.40% | 7.53 | 7.83 | 7.30 | 1,281,904 |
| 21 May 2024 | 7.56 | 0.78 | 11.50% | 6.72 | 7.59 | 6.71 | 1,448,525 |
| 20 May 2024 | 6.78 | 0.14 | 2.11% | 6.64 | 6.81 | 6.36 | 2,341,901 |
| 17 May 2024 | 6.64 | 0.13 | 2.00% | 6.51 | 6.72 | 6.33 | 1,508,418 |
| 16 May 2024 | 6.51 | -0.29 | -4.19% | 6.80 | 6.82 | 6.47 | 1,331,671 |
| 15 May 2024 | 6.795 | 0.44 | 6.84% | 6.52 | 6.96 | 6.44 | 2,130,634 |
| 14 May 2024 | 6.36 | -0.07 | -1.01% | 6.52 | 6.84 | 6.24 | 834,513 |
| 13 May 2024 | 6.425 | 0.00 | 0.08% | 6.60 | 6.76 | 6.36 | 1,169,643 |
| 10 May 2024 | 6.42 | 0.11 | 1.74% | 6.78 | 6.85 | 6.22 | 1,407,873 |
| 09 May 2024 | 6.31 | -0.20 | -3.07% | 6.55 | 6.76 | 6.29 | 1,018,466 |
| 08 May 2024 | 6.51 | -0.23 | -3.41% | 6.65 | 6.65 | 6.35 | 979,701 |
| 07 May 2024 | 6.74 | -0.32 | -4.53% | 7.10 | 7.20 | 6.61 | 1,313,113 |
| 06 May 2024 | 7.06 | 0.02 | 0.28% | 7.08 | 7.12 | 6.88 | 629,416 |
| 03 May 2024 | 7.04 | -0.04 | -0.56% | 8.71 | 8.71 | 6.79 | 1,167,807 |
| 02 May 2024 | 7.08 | 0.42 | 6.31% | 6.78 | 7.16 | 6.62 | 761,914 |
| 01 May 2024 | 6.66 | 0.14 | 2.15% | 6.51 | 6.97 | 6.49 | 1,459,063 |
| 30 Abr 2024 | 6.52 | -0.07 | -1.06% | 6.45 | 6.73 | 6.4023 | 911,173 |
| 29 Abr 2024 | 6.59 | 0.22 | 3.45% | 6.38 | 6.77 | 6.35 | 980,096 |
| 26 Abr 2024 | 6.37 | 0.22 | 3.49% | 6.15 | 6.51 | 6.01 | 769,751 |
| 25 Abr 2024 | 6.155 | -0.20 | -3.07% | 6.16 | 6.21 | 5.82 | 1,386,395 |
| 24 Abr 2024 | 6.35 | 0.45 | 7.63% | 5.87 | 6.43 | 5.70 | 1,705,749 |
| 23 Abr 2024 | 5.90 | -0.05 | -0.84% | 5.97 | 6.01 | 5.86 | 798,938 |
| 22 Abr 2024 | 5.95 | -0.01 | -0.17% | 6.02 | 6.065 | 5.78 | 1,058,133 |
| 19 Abr 2024 | 5.96 | -0.15 | -2.45% | 6.10 | 6.335 | 5.92 | 2,368,179 |
| 18 Abr 2024 | 6.11 | -0.10 | -1.61% | 6.15 | 6.40 | 5.95 | 2,901,543 |
| 17 Abr 2024 | 6.21 | -0.53 | -7.86% | 6.68 | 6.77 | 6.20 | 1,906,977 |
| 16 Abr 2024 | 6.74 | -0.09 | -1.32% | 6.72 | 7.00 | 6.62 | 1,186,890 |
| 15 Abr 2024 | 6.83 | -0.20 | -2.84% | 7.04 | 7.1592 | 6.70 | 715,226 |
| 12 Abr 2024 | 7.03 | -0.10 | -1.40% | 7.17 | 7.18 | 6.98 | 888,840 |
| 11 Abr 2024 | 7.13 | 0.23 | 3.33% | 7.03 | 7.15 | 6.79 | 774,135 |
| 10 Abr 2024 | 6.90 | -0.41 | -5.61% | 6.97 | 7.05 | 6.81 | 981,465 |
| 09 Abr 2024 | 7.31 | 0.12 | 1.67% | 7.17 | 7.38 | 7.1239 | 670,335 |
| 08 Abr 2024 | 7.19 | 0.29 | 4.20% | 6.96 | 7.22 | 6.79 | 978,220 |
| 05 Abr 2024 | 6.90 | -0.06 | -0.86% | 6.86 | 7.22 | 6.75 | 1,461,513 |
| 04 Abr 2024 | 6.96 | -0.18 | -2.52% | 7.21 | 7.36 | 6.94 | 1,555,920 |
| 03 Abr 2024 | 7.14 | -0.46 | -6.05% | 7.56 | 7.56 | 7.05 | 1,889,933 |
| 02 Abr 2024 | 7.60 | -0.42 | -5.24% | 7.81 | 7.81 | 7.53 | 862,960 |
| 01 Abr 2024 | 8.02 | -0.28 | -3.37% | 8.30 | 8.31 | 7.92 | 782,952 |
| 28 Mar 2024 | 8.30 | 0.14 | 1.72% | 8.11 | 8.43 | 7.99 | 679,764 |
| 27 Mar 2024 | 8.16 | 0.59 | 7.79% | 7.70 | 8.21 | 7.57 | 1,026,532 |
| 26 Mar 2024 | 7.57 | 0.04 | 0.53% | 7.60 | 7.83 | 7.50 | 1,735,988 |
| 25 Mar 2024 | 7.53 | -0.26 | -3.34% | 7.78 | 8.01 | 7.50 | 1,108,836 |
| 22 Mar 2024 | 7.79 | -0.22 | -2.75% | 8.00 | 8.05 | 7.77 | 832,212 |
| 21 Mar 2024 | 8.01 | 0.02 | 0.25% | 7.94 | 8.31 | 7.94 | 1,177,365 |
| 20 Mar 2024 | 7.99 | 0.20 | 2.57% | 7.73 | 8.065 | 7.62 | 1,997,506 |
| 19 Mar 2024 | 7.79 | 0.29 | 3.87% | 7.41 | 7.90 | 7.41 | 1,431,584 |
| 18 Mar 2024 | 7.50 | -0.45 | -5.66% | 7.91 | 7.91 | 7.40 | 1,614,722 |
| 15 Mar 2024 | 7.95 | -0.22 | -2.69% | 8.05 | 8.22 | 7.88 | 3,750,962 |
| 14 Mar 2024 | 8.17 | -0.97 | -10.61% | 9.03 | 9.12 | 8.01 | 1,197,281 |
| 13 Mar 2024 | 9.14 | -0.21 | -2.25% | 9.49 | 9.59 | 9.10 | 994,488 |
| 12 Mar 2024 | 9.35 | -0.15 | -1.58% | 9.42 | 9.71 | 9.2748 | 925,721 |
| 11 Mar 2024 | 9.50 | -0.82 | -7.95% | 10.30 | 10.51 | 9.445 | 1,378,144 |
| 08 Mar 2024 | 10.32 | 0.17 | 1.67% | 10.37 | 10.62 | 10.15 | 698,728 |
| 07 Mar 2024 | 10.15 | -0.17 | -1.65% | 10.54 | 10.54 | 10.07 | 702,514 |
| 06 Mar 2024 | 10.32 | 0.42 | 4.24% | 10.11 | 10.39 | 9.99 | 842,814 |
| 05 Mar 2024 | 9.90 | -0.25 | -2.46% | 10.05 | 10.23 | 9.84 | 554,918 |
| 04 Mar 2024 | 10.15 | 0.07 | 0.69% | 10.29 | 10.29 | 9.57 | 779,031 |
| 01 Mar 2024 | 10.08 | 0.06 | 0.60% | 10.24 | 10.43 | 9.99 | 969,623 |
| 29 Feb 2024 | 10.02 | -0.06 | -0.60% | 10.36 | 10.4625 | 10.00 | 954,879 |
| 28 Feb 2024 | 10.08 | -0.21 | -2.04% | 10.03 | 10.35 | 9.98 | 731,834 |
| 27 Feb 2024 | 10.29 | 0.13 | 1.28% | 10.31 | 10.67 | 9.995 | 1,243,351 |
| 26 Feb 2024 | 10.16 | 0.16 | 1.60% | 10.15 | 10.79 | 10.00 | 1,100,664 |
| 23 Feb 2024 | 10.00 | -0.57 | -5.39% | 10.83 | 10.89 | 9.36 | 2,493,370 |
