Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
RPHM Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 May 2024 | 1.75 | 0.09 | 5.42% | 1.61 | 1.76 | 1.61 | 204,722 |
| 16 May 2024 | 1.66 | 0.06 | 3.75% | 1.58 | 1.68 | 1.58 | 243,687 |
| 15 May 2024 | 1.60 | -0.02 | -1.23% | 1.58 | 1.65 | 1.57 | 424,880 |
| 14 May 2024 | 1.62 | 0.03 | 1.89% | 1.56 | 1.6598 | 1.42 | 1,458,663 |
| 13 May 2024 | 1.59 | -0.22 | -12.15% | 1.70 | 1.73 | 1.5501 | 6,403,387 |
| 10 May 2024 | 1.81 | -0.05 | -2.69% | 1.86 | 1.87 | 1.80 | 67,284 |
| 09 May 2024 | 1.86 | 0.03 | 1.64% | 1.83 | 1.89 | 1.83 | 83,118 |
| 08 May 2024 | 1.83 | 0.09 | 5.17% | 1.75 | 1.89 | 1.72 | 284,836 |
| 07 May 2024 | 1.74 | 0.01 | 0.58% | 1.76 | 1.78 | 1.71 | 118,135 |
| 06 May 2024 | 1.73 | -0.01 | -0.57% | 1.72 | 1.77 | 1.71 | 47,121 |
| 03 May 2024 | 1.74 | 0.01 | 0.58% | 1.75 | 1.77 | 1.72 | 110,683 |
| 02 May 2024 | 1.73 | 0.02 | 1.17% | 1.71 | 1.75 | 1.70 | 40,609 |
| 01 May 2024 | 1.71 | 0.02 | 1.48% | 1.68 | 1.77 | 1.67 | 107,875 |
| 30 Abr 2024 | 1.685 | 0.02 | 0.90% | 1.66 | 1.70 | 1.66 | 93,297 |
| 29 Abr 2024 | 1.67 | 0.00 | 0.00% | 1.65 | 1.67 | 1.64 | 171,814 |
| 26 Abr 2024 | 1.67 | 0.02 | 1.21% | 1.66 | 1.7096 | 1.66 | 115,223 |
| 25 Abr 2024 | 1.65 | -0.03 | -1.79% | 1.66 | 1.67 | 1.62 | 119,312 |
| 24 Abr 2024 | 1.68 | 0.00 | 0.30% | 1.66 | 1.70 | 1.66 | 138,349 |
| 23 Abr 2024 | 1.675 | -0.02 | -0.89% | 1.67 | 1.7201 | 1.64 | 78,144 |
| 22 Abr 2024 | 1.69 | -0.05 | -2.87% | 1.73 | 1.7364 | 1.65 | 181,894 |
| 19 Abr 2024 | 1.74 | -0.02 | -1.14% | 1.72 | 1.76 | 1.70 | 82,987 |
| 18 Abr 2024 | 1.76 | -0.01 | -0.56% | 1.76 | 1.78 | 1.70 | 76,424 |
| 17 Abr 2024 | 1.77 | 0.12 | 7.27% | 1.64 | 1.92 | 1.64 | 348,990 |
| 16 Abr 2024 | 1.65 | -0.01 | -0.60% | 1.63 | 1.70 | 1.63 | 48,545 |
| 15 Abr 2024 | 1.66 | -0.07 | -4.05% | 1.71 | 1.75 | 1.64 | 186,056 |
| 12 Abr 2024 | 1.73 | 0.03 | 1.76% | 1.71 | 1.7645 | 1.69 | 42,664 |
| 11 Abr 2024 | 1.70 | -0.01 | -0.58% | 1.70 | 1.72 | 1.68 | 65,091 |
| 10 Abr 2024 | 1.71 | 0.01 | 0.59% | 1.68 | 1.71 | 1.67 | 51,288 |
| 09 Abr 2024 | 1.70 | 0.02 | 1.19% | 1.68 | 1.72 | 1.68 | 43,653 |
| 08 Abr 2024 | 1.68 | -0.03 | -1.75% | 1.69 | 1.71 | 1.68 | 47,814 |
| 05 Abr 2024 | 1.71 | -0.02 | -1.16% | 1.72 | 1.75 | 1.66 | 87,969 |
| 04 Abr 2024 | 1.73 | 0.00 | 0.00% | 1.72 | 1.73 | 1.69 | 78,042 |
| 03 Abr 2024 | 1.73 | 0.02 | 1.17% | 1.71 | 1.74 | 1.67 | 79,871 |
| 02 Abr 2024 | 1.71 | 0.01 | 0.59% | 1.6998 | 1.71 | 1.67 | 76,657 |
| 01 Abr 2024 | 1.70 | 0.04 | 2.41% | 1.65 | 1.70 | 1.63 | 165,941 |
| 28 Mar 2024 | 1.66 | 0.01 | 0.55% | 1.66 | 1.68 | 1.64 | 104,273 |
| 27 Mar 2024 | 1.651 | 0.00 | 0.06% | 1.68 | 1.7069 | 1.64 | 47,064 |
| 26 Mar 2024 | 1.65 | -0.02 | -1.20% | 1.67 | 1.73 | 1.64 | 70,908 |
| 25 Mar 2024 | 1.67 | 0.01 | 0.60% | 1.63 | 1.71 | 1.63 | 75,571 |
| 22 Mar 2024 | 1.66 | -0.03 | -1.78% | 1.68 | 1.70 | 1.63 | 67,545 |
| 21 Mar 2024 | 1.69 | 0.03 | 1.81% | 1.65 | 1.69 | 1.63 | 94,228 |
| 20 Mar 2024 | 1.66 | 0.01 | 0.61% | 1.65 | 1.67 | 1.61 | 88,736 |
| 19 Mar 2024 | 1.65 | 0.01 | 0.61% | 1.64 | 1.67 | 1.63 | 112,745 |
| 18 Mar 2024 | 1.64 | -0.02 | -1.20% | 1.65 | 1.66 | 1.62 | 170,550 |
| 15 Mar 2024 | 1.66 | 0.06 | 3.75% | 1.58 | 1.67 | 1.57 | 272,477 |
| 14 Mar 2024 | 1.60 | -0.01 | -0.62% | 1.61 | 1.62 | 1.58 | 649,466 |
| 13 Mar 2024 | 1.61 | 0.01 | 0.63% | 1.61 | 1.65 | 1.55 | 331,632 |
| 12 Mar 2024 | 1.60 | -0.01 | -0.62% | 1.61 | 1.62 | 1.58 | 230,276 |
| 11 Mar 2024 | 1.61 | -0.05 | -3.01% | 1.62 | 1.66 | 1.61 | 104,393 |
| 08 Mar 2024 | 1.66 | 0.02 | 1.22% | 1.62 | 1.70 | 1.62 | 279,289 |
| 07 Mar 2024 | 1.64 | 0.02 | 1.23% | 1.63 | 1.66 | 1.61 | 159,972 |
| 06 Mar 2024 | 1.62 | -0.02 | -1.22% | 1.62 | 1.65 | 1.62 | 96,688 |
| 05 Mar 2024 | 1.64 | 0.01 | 0.61% | 1.62 | 1.66 | 1.62 | 116,536 |
| 04 Mar 2024 | 1.63 | -0.01 | -0.61% | 1.63 | 1.65 | 1.61 | 176,081 |
| 01 Mar 2024 | 1.64 | -0.01 | -0.61% | 1.61 | 1.67 | 1.61 | 98,586 |
| 29 Feb 2024 | 1.65 | 0.03 | 1.85% | 1.62 | 1.67 | 1.61 | 176,341 |
| 28 Feb 2024 | 1.62 | -0.04 | -2.41% | 1.65 | 1.6649 | 1.62 | 79,702 |
| 27 Feb 2024 | 1.66 | 0.02 | 1.22% | 1.65 | 1.70 | 1.65 | 152,230 |
| 26 Feb 2024 | 1.64 | 0.03 | 1.86% | 1.61 | 1.66 | 1.605 | 310,828 |
| 23 Feb 2024 | 1.61 | -0.02 | -1.23% | 1.61 | 1.66 | 1.61 | 379,835 |
| 22 Feb 2024 | 1.63 | 0.01 | 0.62% | 1.61 | 1.65 | 1.565 | 429,647 |
| 21 Feb 2024 | 1.62 | -0.02 | -1.22% | 1.63 | 1.66 | 1.60 | 377,990 |
| 20 Feb 2024 | 1.64 | -0.01 | -0.61% | 1.62 | 1.66 | 1.62 | 201,208 |
