Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
RMNI Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 20 May 2024 | 2.60 | 0.18 | 7.44% | 2.41 | 2.64 | 2.41 | 288,400 |
| 17 May 2024 | 2.42 | 0.06 | 2.54% | 2.37 | 2.43 | 2.31 | 358,325 |
| 16 May 2024 | 2.36 | -0.06 | -2.48% | 2.40 | 2.42 | 2.35 | 254,261 |
| 15 May 2024 | 2.42 | 0.05 | 2.11% | 2.42 | 2.43 | 2.37 | 187,381 |
| 14 May 2024 | 2.37 | 0.05 | 2.16% | 2.34 | 2.44 | 2.34 | 186,937 |
| 13 May 2024 | 2.32 | -0.02 | -0.64% | 2.34 | 2.35 | 2.265 | 275,346 |
| 10 May 2024 | 2.335 | -0.03 | -1.06% | 2.34 | 2.405 | 2.31 | 361,325 |
| 09 May 2024 | 2.36 | -0.05 | -2.07% | 2.41 | 2.42 | 2.355 | 305,093 |
| 08 May 2024 | 2.41 | -0.04 | -1.63% | 2.45 | 2.45 | 2.38 | 257,438 |
| 07 May 2024 | 2.45 | -0.02 | -0.81% | 2.47 | 2.50 | 2.44 | 299,384 |
| 06 May 2024 | 2.47 | -0.08 | -3.14% | 2.53 | 2.562 | 2.41 | 560,074 |
| 03 May 2024 | 2.55 | -0.06 | -2.30% | 2.59 | 2.64 | 2.43 | 521,404 |
| 02 May 2024 | 2.61 | -0.15 | -5.43% | 2.56 | 2.645 | 2.47 | 462,450 |
| 01 May 2024 | 2.76 | 0.10 | 3.76% | 2.67 | 2.80 | 2.65 | 239,234 |
| 30 Abr 2024 | 2.66 | -0.10 | -3.62% | 2.72 | 2.73 | 2.66 | 271,546 |
| 29 Abr 2024 | 2.76 | -0.03 | -1.08% | 2.80 | 2.815 | 2.74 | 169,663 |
| 26 Abr 2024 | 2.79 | -0.01 | -0.36% | 2.84 | 2.84 | 2.785 | 126,201 |
| 25 Abr 2024 | 2.80 | 0.00 | 0.00% | 2.80 | 2.8154 | 2.76 | 273,628 |
| 24 Abr 2024 | 2.80 | 0.00 | 0.00% | 2.84 | 2.84 | 2.75 | 162,316 |
| 23 Abr 2024 | 2.80 | 0.01 | 0.36% | 2.82 | 2.85 | 2.79 | 156,067 |
| 22 Abr 2024 | 2.79 | -0.07 | -2.45% | 2.89 | 2.96 | 2.7806 | 189,134 |
| 19 Abr 2024 | 2.86 | -0.04 | -1.21% | 2.89 | 2.92 | 2.85 | 218,817 |
| 18 Abr 2024 | 2.895 | -0.05 | -1.53% | 2.96 | 3.02 | 2.88 | 183,275 |
| 17 Abr 2024 | 2.94 | 0.04 | 1.38% | 2.91 | 3.05 | 2.91 | 266,311 |
| 16 Abr 2024 | 2.90 | 0.02 | 0.69% | 2.85 | 2.96 | 2.81 | 188,925 |
| 15 Abr 2024 | 2.88 | 0.02 | 0.70% | 2.83 | 2.91 | 2.805 | 307,634 |
| 12 Abr 2024 | 2.86 | -0.10 | -3.38% | 2.90 | 2.99 | 2.84 | 277,234 |
| 11 Abr 2024 | 2.96 | 0.05 | 1.72% | 2.95 | 2.96 | 2.91 | 144,205 |
| 10 Abr 2024 | 2.91 | -0.13 | -4.28% | 2.97 | 2.97 | 2.89 | 217,133 |
| 09 Abr 2024 | 3.04 | 0.08 | 2.70% | 2.95 | 3.07 | 2.84 | 261,798 |
| 08 Abr 2024 | 2.96 | 0.08 | 2.78% | 2.85 | 2.96 | 2.73 | 693,432 |
| 05 Abr 2024 | 2.88 | -0.19 | -6.19% | 3.04 | 3.08 | 2.865 | 338,623 |
| 04 Abr 2024 | 3.07 | -0.09 | -2.85% | 3.17 | 3.24 | 3.05 | 329,978 |
| 03 Abr 2024 | 3.16 | 0.01 | 0.32% | 3.13 | 3.18 | 3.13 | 210,244 |
| 02 Abr 2024 | 3.15 | -0.21 | -6.25% | 3.36 | 3.36 | 3.13 | 290,267 |
| 01 Abr 2024 | 3.36 | 0.10 | 3.07% | 3.29 | 3.36 | 3.235 | 319,453 |
| 28 Mar 2024 | 3.26 | 0.10 | 3.16% | 3.14 | 3.3494 | 3.14 | 307,809 |
| 27 Mar 2024 | 3.16 | -0.03 | -0.94% | 3.20 | 3.215 | 3.155 | 243,761 |
| 26 Mar 2024 | 3.19 | 0.02 | 0.63% | 3.20 | 3.24 | 3.18 | 137,900 |
| 25 Mar 2024 | 3.17 | 0.02 | 0.63% | 3.13 | 3.21 | 3.125 | 180,150 |
| 22 Mar 2024 | 3.15 | -0.04 | -1.25% | 3.16 | 3.1997 | 3.13 | 213,186 |
| 21 Mar 2024 | 3.19 | -0.09 | -2.74% | 3.23 | 3.29 | 3.18 | 231,502 |
| 20 Mar 2024 | 3.28 | 0.15 | 4.63% | 3.12 | 3.28 | 3.12 | 214,649 |
| 19 Mar 2024 | 3.135 | -0.01 | -0.16% | 3.15 | 3.17 | 3.13 | 191,082 |
| 18 Mar 2024 | 3.14 | -0.01 | -0.32% | 3.14 | 3.18 | 3.13 | 177,163 |
| 15 Mar 2024 | 3.15 | -0.02 | -0.63% | 3.14 | 3.21 | 3.11 | 468,052 |
| 14 Mar 2024 | 3.17 | -0.03 | -0.94% | 3.20 | 3.225 | 3.14 | 251,339 |
| 13 Mar 2024 | 3.20 | -0.02 | -0.62% | 3.22 | 3.25 | 3.175 | 156,923 |
| 12 Mar 2024 | 3.22 | 0.10 | 3.21% | 3.17 | 3.255 | 3.12 | 246,612 |
| 11 Mar 2024 | 3.12 | 0.04 | 1.30% | 3.08 | 3.16 | 3.06 | 241,379 |
| 08 Mar 2024 | 3.08 | 0.04 | 1.32% | 3.08 | 3.19 | 3.065 | 234,841 |
| 07 Mar 2024 | 3.04 | 0.12 | 4.11% | 2.95 | 3.085 | 2.93 | 221,351 |
| 06 Mar 2024 | 2.92 | 0.04 | 1.39% | 2.90 | 2.95 | 2.86 | 186,401 |
| 05 Mar 2024 | 2.88 | 0.02 | 0.70% | 2.91 | 2.95 | 2.795 | 198,643 |
| 04 Mar 2024 | 2.86 | -0.34 | -10.63% | 3.20 | 3.20 | 2.85 | 540,392 |
| 01 Mar 2024 | 3.20 | -0.03 | -0.93% | 3.26 | 3.27 | 3.20 | 215,620 |
| 29 Feb 2024 | 3.23 | 0.13 | 4.19% | 3.19 | 3.33 | 3.16 | 451,709 |
| 28 Feb 2024 | 3.10 | 0.03 | 0.98% | 3.07 | 3.16 | 3.03 | 295,326 |
| 27 Feb 2024 | 3.07 | -0.09 | -2.85% | 3.20 | 3.21 | 3.07 | 196,156 |
| 26 Feb 2024 | 3.16 | 0.08 | 2.60% | 3.06 | 3.20 | 3.01 | 283,524 |
| 23 Feb 2024 | 3.08 | 0.10 | 3.36% | 2.99 | 3.10 | 2.945 | 145,178 |
| 22 Feb 2024 | 2.98 | -0.03 | -1.00% | 3.03 | 3.11 | 2.94 | 276,576 |
| 21 Feb 2024 | 3.01 | -0.08 | -2.59% | 3.08 | 3.10 | 2.97 | 189,716 |
