Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
RVPH Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 28 May 2024 | 1.38 | -0.15 | -9.80% | 1.30 | 1.44 | 1.30 | 931,957 |
| 24 May 2024 | 1.53 | 0.07 | 4.79% | 1.43 | 1.55 | 1.39 | 267,275 |
| 23 May 2024 | 1.46 | 0.01 | 0.69% | 1.43 | 1.50 | 1.30 | 439,897 |
| 22 May 2024 | 1.45 | 0.15 | 11.11% | 1.29 | 1.49 | 1.28 | 593,981 |
| 21 May 2024 | 1.305 | -0.24 | -15.26% | 1.50 | 1.52 | 1.21 | 964,128 |
| 20 May 2024 | 1.54 | -0.13 | -7.78% | 1.65 | 1.65 | 1.46 | 431,035 |
| 17 May 2024 | 1.67 | -0.04 | -2.34% | 1.71 | 1.72 | 1.62 | 305,845 |
| 16 May 2024 | 1.71 | 0.00 | 0.00% | 1.70 | 1.73 | 1.66 | 159,529 |
| 15 May 2024 | 1.71 | -0.12 | -6.30% | 1.80 | 1.81 | 1.60 | 412,096 |
| 14 May 2024 | 1.825 | 0.13 | 7.35% | 1.69 | 1.84 | 1.64 | 489,668 |
| 13 May 2024 | 1.70 | -0.17 | -9.09% | 1.88 | 1.99 | 1.68 | 525,761 |
| 10 May 2024 | 1.87 | -0.27 | -12.62% | 2.13 | 2.165 | 1.8201 | 718,918 |
| 09 May 2024 | 2.14 | -0.68 | -24.11% | 2.85 | 2.935 | 2.08 | 1,224,277 |
| 08 May 2024 | 2.82 | 0.02 | 0.71% | 2.83 | 3.18 | 2.80 | 236,759 |
| 07 May 2024 | 2.80 | -0.14 | -4.76% | 2.96 | 3.0515 | 2.80 | 181,316 |
| 06 May 2024 | 2.94 | -0.26 | -8.13% | 3.20 | 3.20 | 2.94 | 209,942 |
| 03 May 2024 | 3.20 | 0.02 | 0.63% | 3.21 | 3.2875 | 3.10 | 109,318 |
| 02 May 2024 | 3.18 | -0.08 | -2.45% | 3.28 | 3.30 | 3.14 | 89,188 |
| 01 May 2024 | 3.26 | 0.20 | 6.54% | 3.09 | 3.29 | 3.06 | 79,060 |
| 30 Abr 2024 | 3.06 | 0.16 | 5.52% | 2.91 | 3.15 | 2.90 | 112,978 |
| 29 Abr 2024 | 2.90 | -0.09 | -3.01% | 3.00 | 3.07 | 2.90 | 114,301 |
| 26 Abr 2024 | 2.99 | 0.01 | 0.34% | 2.97 | 3.08 | 2.94 | 116,227 |
| 25 Abr 2024 | 2.98 | -0.04 | -1.32% | 3.01 | 3.10 | 2.90 | 107,226 |
| 24 Abr 2024 | 3.02 | -0.04 | -1.31% | 3.01 | 3.13 | 2.90 | 78,687 |
| 23 Abr 2024 | 3.06 | -0.03 | -0.97% | 3.15 | 3.19 | 3.01 | 77,792 |
| 22 Abr 2024 | 3.09 | 0.07 | 2.32% | 3.05 | 3.15 | 2.95 | 111,561 |
| 19 Abr 2024 | 3.02 | 0.00 | 0.00% | 3.00 | 3.08 | 2.95 | 139,500 |
| 18 Abr 2024 | 3.02 | -0.18 | -5.63% | 3.20 | 3.20 | 2.98 | 125,372 |
| 17 Abr 2024 | 3.20 | -0.13 | -3.90% | 3.30 | 3.3607 | 3.17 | 98,296 |
| 16 Abr 2024 | 3.33 | -0.15 | -4.31% | 3.34 | 3.42 | 3.27 | 93,449 |
| 15 Abr 2024 | 3.48 | -0.21 | -5.69% | 3.43 | 3.60 | 3.00 | 733,878 |
| 12 Abr 2024 | 3.69 | -0.10 | -2.64% | 3.72 | 3.81 | 3.66 | 93,945 |
| 11 Abr 2024 | 3.79 | 0.11 | 2.99% | 3.67 | 3.80 | 3.62 | 180,619 |
| 10 Abr 2024 | 3.68 | 0.04 | 1.10% | 3.56 | 3.68 | 3.50 | 65,659 |
| 09 Abr 2024 | 3.64 | 0.01 | 0.28% | 3.63 | 3.68 | 3.49 | 127,717 |
| 08 Abr 2024 | 3.63 | 0.05 | 1.40% | 3.56 | 3.64 | 3.44 | 86,011 |
| 05 Abr 2024 | 3.58 | -0.04 | -1.10% | 3.60 | 3.6066 | 3.427 | 143,759 |
| 04 Abr 2024 | 3.62 | -0.04 | -1.09% | 3.65 | 3.9299 | 3.52 | 443,530 |
| 03 Abr 2024 | 3.66 | 0.19 | 5.48% | 3.43 | 3.70 | 3.36 | 199,306 |
| 02 Abr 2024 | 3.47 | 0.09 | 2.66% | 3.28 | 3.48 | 3.26 | 214,286 |
| 01 Abr 2024 | 3.38 | -0.40 | -10.58% | 3.74 | 3.74 | 3.25 | 424,845 |
| 28 Mar 2024 | 3.78 | -0.12 | -3.08% | 3.78 | 3.92 | 3.4401 | 564,539 |
| 27 Mar 2024 | 3.90 | 0.07 | 1.83% | 4.00 | 4.05 | 3.59 | 649,703 |
| 26 Mar 2024 | 3.83 | 0.69 | 21.97% | 3.20 | 4.07 | 3.19 | 1,530,627 |
| 25 Mar 2024 | 3.14 | 0.25 | 8.65% | 2.94 | 3.19 | 2.8649 | 229,877 |
| 22 Mar 2024 | 2.89 | 0.13 | 4.71% | 2.76 | 2.90 | 2.67 | 217,972 |
| 21 Mar 2024 | 2.76 | -0.04 | -1.43% | 2.90 | 2.9499 | 2.69 | 384,221 |
| 20 Mar 2024 | 2.80 | -0.04 | -1.41% | 2.91 | 2.91 | 2.68 | 423,508 |
| 19 Mar 2024 | 2.84 | -0.24 | -7.79% | 3.11 | 3.2137 | 2.78 | 428,588 |
| 18 Mar 2024 | 3.08 | -0.07 | -2.22% | 3.28 | 3.40 | 3.02 | 222,831 |
| 15 Mar 2024 | 3.15 | 0.26 | 9.00% | 2.83 | 3.16 | 2.80 | 310,509 |
| 14 Mar 2024 | 2.89 | -0.25 | -7.96% | 3.12 | 3.12 | 2.81 | 362,032 |
| 13 Mar 2024 | 3.14 | 0.03 | 0.96% | 3.09 | 3.23 | 3.02 | 193,365 |
| 12 Mar 2024 | 3.11 | -0.21 | -6.33% | 3.40 | 3.40 | 3.06 | 369,473 |
| 11 Mar 2024 | 3.32 | -0.18 | -5.14% | 3.47 | 3.47 | 3.31 | 286,423 |
| 08 Mar 2024 | 3.50 | -0.26 | -6.91% | 3.81 | 3.81 | 3.32 | 346,859 |
| 07 Mar 2024 | 3.76 | -0.06 | -1.57% | 3.78 | 3.8266 | 3.71 | 127,661 |
| 06 Mar 2024 | 3.82 | 0.03 | 0.79% | 3.81 | 3.85 | 3.7463 | 104,403 |
| 05 Mar 2024 | 3.79 | -0.01 | -0.26% | 3.80 | 3.86 | 3.72 | 124,848 |
| 04 Mar 2024 | 3.80 | 0.00 | 0.00% | 3.81 | 3.8101 | 3.70 | 134,035 |
| 01 Mar 2024 | 3.80 | -0.01 | -0.26% | 3.76 | 3.855 | 3.75 | 135,796 |
| 29 Feb 2024 | 3.81 | -0.06 | -1.55% | 3.87 | 3.91 | 3.75 | 164,513 |
