Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
RMBI Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 22 May 2024 | 11.91 | -0.09 | -0.75% | 11.99 | 12.21 | 11.80 | 10,514 |
| 21 May 2024 | 12.00 | 0.20 | 1.69% | 11.69 | 12.02 | 11.52 | 16,012 |
| 20 May 2024 | 11.80 | 0.25 | 2.16% | 11.55 | 11.85 | 11.50 | 22,602 |
| 17 May 2024 | 11.55 | 0.05 | 0.43% | 11.53 | 11.80 | 11.09 | 5,339 |
| 16 May 2024 | 11.50 | -0.14 | -1.20% | 11.58 | 11.65 | 11.34 | 14,524 |
| 15 May 2024 | 11.64 | 0.34 | 3.01% | 11.30 | 11.64 | 11.00 | 1,554 |
| 14 May 2024 | 11.30 | 0.05 | 0.44% | 11.25 | 11.33 | 11.1299 | 18,851 |
| 13 May 2024 | 11.25 | -0.05 | -0.44% | 11.30 | 11.61 | 11.13 | 21,206 |
| 10 May 2024 | 11.30 | -0.04 | -0.35% | 11.34 | 11.42 | 11.16 | 6,913 |
| 09 May 2024 | 11.34 | 0.08 | 0.71% | 11.26 | 11.55 | 11.11 | 6,592 |
| 08 May 2024 | 11.26 | -0.09 | -0.79% | 11.24 | 11.35 | 11.13 | 1,770 |
| 07 May 2024 | 11.35 | -0.09 | -0.79% | 11.44 | 11.725 | 11.04 | 14,551 |
| 06 May 2024 | 11.44 | 0.19 | 1.69% | 11.41 | 11.69 | 11.052 | 5,936 |
| 03 May 2024 | 11.25 | 0.03 | 0.27% | 11.31 | 11.31 | 11.25 | 614 |
| 02 May 2024 | 11.22 | 0.20 | 1.81% | 10.84 | 11.465 | 10.665 | 6,964 |
| 01 May 2024 | 11.02 | 0.15 | 1.38% | 10.52 | 11.07 | 10.52 | 5,344 |
| 30 Abr 2024 | 10.87 | 0.21 | 1.97% | 10.71 | 10.92 | 10.15 | 11,303 |
| 29 Abr 2024 | 10.66 | -0.15 | -1.39% | 10.88 | 11.21 | 10.66 | 11,536 |
| 26 Abr 2024 | 10.81 | -0.34 | -3.05% | 11.30 | 11.30 | 10.81 | 10,353 |
| 25 Abr 2024 | 11.15 | -0.56 | -4.78% | 11.66 | 11.78 | 11.15 | 8,607 |
| 24 Abr 2024 | 11.71 | 0.12 | 1.04% | 11.60 | 11.825 | 11.60 | 837 |
| 23 Abr 2024 | 11.59 | 0.07 | 0.61% | 11.64 | 11.7999 | 11.5224 | 11,138 |
| 22 Abr 2024 | 11.52 | -0.22 | -1.87% | 11.75 | 11.75 | 11.47 | 10,979 |
| 19 Abr 2024 | 11.74 | 0.17 | 1.47% | 11.465 | 11.75 | 11.45 | 9,637 |
| 18 Abr 2024 | 11.57 | -0.15 | -1.28% | 11.65 | 11.79 | 11.57 | 3,807 |
| 17 Abr 2024 | 11.72 | 0.04 | 0.34% | 11.73 | 11.74 | 11.51 | 7,604 |
| 16 Abr 2024 | 11.68 | 0.33 | 2.91% | 11.32 | 11.68 | 11.13 | 7,983 |
| 15 Abr 2024 | 11.35 | 0.15 | 1.34% | 11.32 | 11.35 | 11.05 | 10,116 |
| 12 Abr 2024 | 11.20 | -0.46 | -3.95% | 11.6976 | 11.85 | 11.20 | 5,786 |
| 11 Abr 2024 | 11.66 | -0.09 | -0.77% | 11.70 | 11.89 | 11.66 | 5,640 |
| 10 Abr 2024 | 11.75 | -0.05 | -0.42% | 11.67 | 12.03 | 11.67 | 6,181 |
| 09 Abr 2024 | 11.80 | 0.09 | 0.77% | 11.84 | 12.03 | 11.80 | 8,565 |
| 08 Abr 2024 | 11.71 | 0.06 | 0.52% | 11.72 | 11.9201 | 11.65 | 4,507 |
| 05 Abr 2024 | 11.65 | -0.09 | -0.77% | 11.78 | 11.78 | 11.65 | 3,570 |
| 04 Abr 2024 | 11.74 | 0.44 | 3.89% | 11.48 | 11.8249 | 11.445 | 8,606 |
| 03 Abr 2024 | 11.30 | -0.27 | -2.33% | 11.55 | 11.7199 | 11.30 | 11,098 |
| 02 Abr 2024 | 11.57 | -0.03 | -0.26% | 11.44 | 11.85 | 11.30 | 7,871 |
| 01 Abr 2024 | 11.60 | 0.48 | 4.32% | 11.12 | 11.65 | 11.12 | 9,086 |
| 28 Mar 2024 | 11.12 | 0.01 | 0.09% | 11.12 | 11.64 | 11.12 | 12,114 |
| 27 Mar 2024 | 11.11 | -0.82 | -6.87% | 12.04 | 12.04 | 11.11 | 19,566 |
| 26 Mar 2024 | 11.93 | -0.52 | -4.18% | 12.40 | 12.60 | 11.72 | 7,839 |
| 25 Mar 2024 | 12.45 | -0.04 | -0.32% | 12.43 | 12.68 | 12.04 | 16,266 |
| 22 Mar 2024 | 12.49 | 0.25 | 2.04% | 12.18 | 12.51 | 12.01 | 16,951 |
| 21 Mar 2024 | 12.24 | -0.17 | -1.37% | 12.40 | 12.40 | 11.9501 | 23,470 |
| 20 Mar 2024 | 12.41 | -0.56 | -4.32% | 12.95 | 12.95 | 12.41 | 17,743 |
| 19 Mar 2024 | 12.97 | 0.24 | 1.89% | 12.56 | 13.00 | 11.30 | 106,300 |
| 18 Mar 2024 | 12.73 | 0.28 | 2.25% | 12.31 | 12.76 | 12.25 | 169,858 |
| 15 Mar 2024 | 12.45 | -0.45 | -3.49% | 12.88 | 12.88 | 12.09 | 214,047 |
| 14 Mar 2024 | 12.90 | 0.98 | 8.22% | 11.89 | 12.98 | 11.47 | 114,067 |
| 13 Mar 2024 | 11.92 | 0.72 | 6.43% | 11.20 | 11.94 | 11.0201 | 51,579 |
| 12 Mar 2024 | 11.20 | 0.04 | 0.36% | 11.27 | 11.49 | 11.20 | 6,722 |
| 11 Mar 2024 | 11.16 | -0.34 | -2.96% | 11.50 | 11.50 | 11.02 | 8,105 |
| 08 Mar 2024 | 11.50 | 0.34 | 3.05% | 11.28 | 11.50 | 11.0301 | 7,956 |
| 07 Mar 2024 | 11.16 | -0.33 | -2.87% | 11.50 | 11.50 | 11.16 | 2,660 |
| 06 Mar 2024 | 11.49 | 0.43 | 3.89% | 11.24 | 11.50 | 11.10 | 13,961 |
| 05 Mar 2024 | 11.06 | -0.89 | -7.45% | 11.58 | 12.00 | 11.05 | 20,995 |
| 04 Mar 2024 | 11.95 | 0.37 | 3.20% | 11.58 | 11.95 | 11.10 | 34,045 |
| 01 Mar 2024 | 11.58 | 0.00 | 0.00% | 11.49 | 11.59 | 11.168 | 7,062 |
| 29 Feb 2024 | 11.58 | 0.17 | 1.49% | 11.51 | 11.58 | 11.41 | 3,070 |
| 28 Feb 2024 | 11.41 | 0.16 | 1.42% | 11.25 | 11.49 | 11.1156 | 13,111 |
| 27 Feb 2024 | 11.25 | 0.02 | 0.18% | 11.28 | 11.58 | 11.07 | 6,146 |
| 26 Feb 2024 | 11.23 | -0.30 | -2.60% | 11.60 | 11.60 | 10.85 | 5,799 |
| 23 Feb 2024 | 11.53 | 0.71 | 6.56% | 11.13 | 11.77 | 10.8238 | 16,141 |
