Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
RBLX Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 16 May 2024 | 32.76 | -0.25 | -0.76% | 33.01 | 33.775 | 32.68 | 8,299,044 |
| 15 May 2024 | 33.01 | 1.35 | 4.26% | 31.92 | 33.1271 | 31.55 | 8,672,831 |
| 14 May 2024 | 31.66 | 0.70 | 2.26% | 30.81 | 32.25 | 30.81 | 10,767,161 |
| 13 May 2024 | 30.96 | -0.49 | -1.56% | 31.43 | 32.065 | 30.95 | 12,399,230 |
| 10 May 2024 | 31.45 | 1.03 | 3.39% | 30.91 | 31.9795 | 30.56 | 21,387,682 |
| 09 May 2024 | 30.42 | -8.61 | -22.06% | 29.99 | 31.50 | 29.55 | 69,910,331 |
| 08 May 2024 | 39.03 | -1.51 | -3.72% | 39.97 | 40.35 | 39.01 | 8,579,854 |
| 07 May 2024 | 40.54 | 0.43 | 1.07% | 39.96 | 41.04 | 39.7223 | 6,398,921 |
| 06 May 2024 | 40.11 | 0.87 | 2.22% | 39.58 | 40.23 | 39.03 | 7,581,054 |
| 03 May 2024 | 39.24 | 1.90 | 5.09% | 38.83 | 39.47 | 38.50 | 8,478,149 |
| 02 May 2024 | 37.34 | 0.76 | 2.08% | 37.00 | 37.68 | 36.54 | 4,377,847 |
| 01 May 2024 | 36.58 | 1.02 | 2.87% | 35.48 | 37.59 | 35.4601 | 5,857,697 |
| 30 Abr 2024 | 35.56 | -1.00 | -2.74% | 35.65 | 36.20 | 35.48 | 3,279,713 |
| 29 Abr 2024 | 36.56 | 0.55 | 1.53% | 36.37 | 37.0799 | 35.995 | 5,754,656 |
| 26 Abr 2024 | 36.01 | 0.48 | 1.35% | 35.72 | 36.405 | 35.46 | 3,745,522 |
| 25 Abr 2024 | 35.53 | 0.56 | 1.60% | 33.91 | 35.63 | 33.71 | 7,264,921 |
| 24 Abr 2024 | 34.97 | -1.33 | -3.66% | 36.63 | 36.79 | 34.42 | 8,255,041 |
| 23 Abr 2024 | 36.30 | 1.34 | 3.83% | 36.42 | 37.52 | 35.74 | 8,680,381 |
| 22 Abr 2024 | 34.96 | -0.38 | -1.08% | 35.57 | 35.90 | 34.83 | 7,283,917 |
| 19 Abr 2024 | 35.34 | -0.21 | -0.59% | 35.42 | 35.82 | 34.82 | 6,086,615 |
| 18 Abr 2024 | 35.55 | -0.82 | -2.25% | 36.46 | 36.58 | 35.28 | 5,773,826 |
| 17 Abr 2024 | 36.37 | -0.27 | -0.74% | 36.69 | 37.13 | 36.35 | 4,291,476 |
| 16 Abr 2024 | 36.64 | -0.02 | -0.05% | 36.54 | 37.10 | 36.11 | 5,663,921 |
| 15 Abr 2024 | 36.66 | -1.71 | -4.46% | 38.54 | 38.82 | 36.54 | 7,049,122 |
| 12 Abr 2024 | 38.37 | -0.89 | -2.27% | 39.10 | 39.5419 | 38.29 | 3,742,755 |
| 11 Abr 2024 | 39.26 | -0.54 | -1.36% | 40.08 | 40.08 | 39.23 | 5,197,340 |
| 10 Abr 2024 | 39.80 | 0.71 | 1.82% | 40.48 | 40.80 | 39.32 | 10,249,960 |
| 09 Abr 2024 | 39.09 | 0.87 | 2.28% | 38.78 | 39.15 | 38.355 | 4,340,904 |
| 08 Abr 2024 | 38.22 | 0.40 | 1.06% | 38.19 | 38.6778 | 37.82 | 5,979,373 |
| 05 Abr 2024 | 37.82 | 1.02 | 2.77% | 36.51 | 37.895 | 36.51 | 5,737,876 |
| 04 Abr 2024 | 36.80 | 0.36 | 0.99% | 36.89 | 38.095 | 36.69 | 6,562,706 |
| 03 Abr 2024 | 36.44 | -0.32 | -0.87% | 36.56 | 36.66 | 35.79 | 5,551,550 |
| 02 Abr 2024 | 36.76 | -1.08 | -2.85% | 36.92 | 36.92 | 35.9003 | 7,185,263 |
| 01 Abr 2024 | 37.84 | -0.34 | -0.89% | 37.99 | 38.25 | 37.30 | 6,386,427 |
| 28 Mar 2024 | 38.18 | 0.30 | 0.79% | 38.00 | 39.01 | 37.93 | 6,279,913 |
| 27 Mar 2024 | 37.88 | 0.59 | 1.58% | 37.70 | 37.90 | 37.13 | 3,899,382 |
| 26 Mar 2024 | 37.29 | 0.63 | 1.72% | 37.10 | 37.6068 | 36.64 | 5,733,476 |
| 25 Mar 2024 | 36.66 | -0.60 | -1.61% | 37.00 | 37.17 | 35.97 | 8,835,089 |
| 22 Mar 2024 | 37.26 | -0.43 | -1.14% | 37.55 | 37.56 | 36.71 | 4,772,488 |
| 21 Mar 2024 | 37.69 | -0.13 | -0.34% | 37.96 | 38.375 | 37.59 | 6,405,242 |
| 20 Mar 2024 | 37.82 | 1.36 | 3.73% | 36.42 | 37.86 | 36.31 | 7,214,668 |
| 19 Mar 2024 | 36.46 | 0.26 | 0.72% | 36.17 | 36.80 | 35.8501 | 7,808,813 |
| 18 Mar 2024 | 36.20 | -3.04 | -7.75% | 38.03 | 38.26 | 35.95 | 15,215,179 |
| 15 Mar 2024 | 39.24 | -1.41 | -3.47% | 40.26 | 40.67 | 39.105 | 9,832,007 |
| 14 Mar 2024 | 40.65 | 0.26 | 0.64% | 40.93 | 41.41 | 39.93 | 6,919,296 |
| 13 Mar 2024 | 40.39 | -0.42 | -1.03% | 40.57 | 41.6499 | 40.33 | 7,149,167 |
| 12 Mar 2024 | 40.81 | -1.23 | -2.93% | 40.79 | 41.11 | 39.73 | 10,791,347 |
| 11 Mar 2024 | 42.04 | 2.10 | 5.26% | 39.62 | 42.655 | 39.61 | 8,651,806 |
| 08 Mar 2024 | 39.94 | -0.18 | -0.45% | 40.17 | 41.41 | 39.85 | 5,854,391 |
| 07 Mar 2024 | 40.12 | 0.25 | 0.63% | 40.80 | 41.63 | 39.98 | 6,865,302 |
| 06 Mar 2024 | 39.87 | 1.00 | 2.57% | 39.89 | 40.17 | 39.10 | 6,298,997 |
| 05 Mar 2024 | 38.87 | -0.79 | -1.99% | 38.89 | 39.52 | 38.37 | 5,755,133 |
| 04 Mar 2024 | 39.66 | -1.66 | -4.02% | 41.39 | 41.5408 | 39.64 | 6,680,035 |
| 01 Mar 2024 | 41.32 | 1.42 | 3.56% | 39.91 | 41.46 | 39.85 | 6,040,817 |
| 29 Feb 2024 | 39.90 | -0.26 | -0.65% | 40.25 | 41.06 | 39.73 | 7,495,942 |
| 28 Feb 2024 | 40.16 | -0.67 | -1.64% | 40.49 | 40.49 | 39.525 | 6,248,848 |
| 27 Feb 2024 | 40.83 | -0.46 | -1.11% | 41.05 | 41.34 | 40.44 | 7,033,360 |
| 26 Feb 2024 | 41.29 | -0.17 | -0.41% | 41.50 | 41.94 | 40.98 | 7,748,989 |
| 23 Feb 2024 | 41.46 | -0.95 | -2.24% | 42.12 | 42.8899 | 41.43 | 7,757,397 |
| 22 Feb 2024 | 42.41 | 1.67 | 4.10% | 41.47 | 43.06 | 40.755 | 7,796,176 |
| 21 Feb 2024 | 40.74 | -0.67 | -1.62% | 40.71 | 41.2213 | 40.395 | 9,206,685 |
| 20 Feb 2024 | 41.41 | -1.50 | -3.50% | 42.42 | 42.97 | 40.80 | 6,961,806 |
