RDW.WS Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
14 Jun 2024 | 0.7899 | -0.2601 | -24.77% | 1.02 | 1.05 | 0.7718 | 30,896 |
13 Jun 2024 | 1.05 | 0.20 | 23.53% | 0.8401 | 1.14 | 0.7857 | 118,266 |
12 Jun 2024 | 0.85 | 0.07 | 8.97% | 0.85 | 0.87 | 0.80 | 49,105 |
11 Jun 2024 | 0.78 | -0.12 | -13.33% | 0.88 | 0.91 | 0.78 | 61,407 |
10 Jun 2024 | 0.90 | 0.26 | 40.63% | 0.747399 | 0.90 | 0.65 | 64,398 |
07 Jun 2024 | 0.64 | -0.04 | -5.88% | 0.6702 | 0.685 | 0.59 | 72,194 |
06 Jun 2024 | 0.68 | 0.035 | 5.43% | 0.64 | 0.685 | 0.621101 | 16,912 |
05 Jun 2024 | 0.645 | 0.00625 | 0.98% | 0.6574 | 0.6575 | 0.63925 | 2,291 |
04 Jun 2024 | 0.63875 | 0.01875 | 3.02% | 0.62 | 0.6575 | 0.587 | 7,620 |
03 Jun 2024 | 0.62 | -0.02 | -3.13% | 0.6299 | 0.6299 | 0.5975 | 5,840 |
31 May 2024 | 0.64 | 0.00801 | 1.27% | 0.616001 | 0.64 | 0.6021 | 13,484 |
30 May 2024 | 0.63199 | -0.00551 | -0.86% | 0.632 | 0.632 | 0.6012 | 1,391 |
29 May 2024 | 0.6375 | 0.0164 | 2.64% | 0.6375 | 0.64 | 0.6111 | 8,465 |
28 May 2024 | 0.6211 | 0.0431 | 7.46% | 0.60 | 0.6475 | 0.5401 | 12,935 |
24 May 2024 | 0.578 | 0.078 | 15.60% | 0.55 | 0.578 | 0.5401 | 4,838 |
23 May 2024 | 0.50 | -0.0001 | -0.02% | 0.539999 | 0.539999 | 0.50 | 5,029 |
22 May 2024 | 0.500101 | -0.01485 | -2.88% | 0.50 | 0.520049 | 0.50 | 11,299 |
21 May 2024 | 0.514949 | -0.01965 | -3.68% | 0.5249 | 0.5249 | 0.50 | 18,042 |
20 May 2024 | 0.5346 | -0.0054 | -1.00% | 0.506 | 0.54 | 0.506 | 46,560 |
17 May 2024 | 0.54 | 0.04 | 8.00% | 0.50 | 0.54 | 0.47 | 38,721 |
16 May 2024 | 0.50 | 0.00 | 0.00% | 0.499899 | 0.50 | 0.47 | 1,212 |
15 May 2024 | 0.50 | -0.025 | -4.76% | 0.54 | 0.54 | 0.485 | 978 |
14 May 2024 | 0.524999 | 0.025 | 5.00% | 0.524 | 0.55 | 0.495 | 6,318 |
13 May 2024 | 0.50 | 0.0499 | 11.09% | 0.469 | 0.50 | 0.4625 | 44,434 |
10 May 2024 | 0.4501 | 0.0102 | 2.32% | 0.445 | 0.4639 | 0.445 | 3,564 |
09 May 2024 | 0.4399 | 0.0119 | 2.78% | 0.428 | 0.445 | 0.4024 | 3,488 |
08 May 2024 | 0.428 | -0.00113 | -0.26% | 0.429899 | 0.46 | 0.3626 | 5,683 |
07 May 2024 | 0.429126 | -0.00927 | -2.12% | 0.43 | 0.43 | 0.3525 | 760 |
06 May 2024 | 0.438399 | 0.00 | 0.00% | 0.4299 | 0.438399 | 0.3378 | 182 |
03 May 2024 | 0.438399 | 0.0368 | 9.16% | 0.40 | 0.438399 | 0.380585 | 200,959 |
02 May 2024 | 0.4016 | 0.0416 | 11.56% | 0.355 | 0.4016 | 0.3325 | 2,621 |
01 May 2024 | 0.36 | -0.01 | -2.70% | 0.36 | 0.36 | 0.36 | 207 |
30 Abr 2024 | 0.37 | 0.03 | 8.82% | 0.37 | 0.37 | 0.37 | 263 |
29 Abr 2024 | 0.34 | -0.03 | -8.11% | 0.37 | 0.37 | 0.3325 | 203,349 |
26 Abr 2024 | 0.37 | -0.007 | -1.86% | 0.37 | 0.37 | 0.3414 | 2,221 |
25 Abr 2024 | 0.377 | 0.00 | 0.00% | 0.377 | 0.377 | 0.377 | 0 |
24 Abr 2024 | 0.377 | 0.00 | 0.00% | 0.377 | 0.377 | 0.377 | 50 |
23 Abr 2024 | 0.377 | 0.00 | 0.00% | 0.35027 | 0.377 | 0.35 | 1,700 |
22 Abr 2024 | 0.377 | 0.00 | 0.00% | 0.377 | 0.377 | 0.377 | 201 |
19 Abr 2024 | 0.377 | 0.00 | 0.00% | 0.33001 | 0.377 | 0.33001 | 1,100 |
18 Abr 2024 | 0.377 | -0.019 | -4.80% | 0.3797 | 0.3797 | 0.33 | 404 |
17 Abr 2024 | 0.396 | 0.00 | 0.00% | 0.40 | 0.40 | 0.39 | 584 |
16 Abr 2024 | 0.396 | 0.00 | 0.00% | 0.396 | 0.396 | 0.396 | 0 |
15 Abr 2024 | 0.396 | -0.004 | -1.00% | 0.44 | 0.44 | 0.34255 | 1,781 |
12 Abr 2024 | 0.40 | -0.0399 | -9.07% | 0.404 | 0.404 | 0.40 | 1,100 |
11 Abr 2024 | 0.4399 | -0.04909 | -10.04% | 0.45 | 0.45 | 0.40 | 1,481 |
10 Abr 2024 | 0.48899 | 0.00 | 0.00% | 0.48899 | 0.48899 | 0.48899 | 0 |
09 Abr 2024 | 0.48899 | 0.00 | 0.00% | 0.47 | 0.48899 | 0.47 | 162 |
08 Abr 2024 | 0.48899 | 0.00899 | 1.87% | 0.489 | 0.489 | 0.451 | 3,365 |
05 Abr 2024 | 0.48 | -0.0089 | -1.82% | 0.48899 | 0.48899 | 0.451 | 7,226 |
04 Abr 2024 | 0.4889 | 0.0048 | 0.99% | 0.489 | 0.489 | 0.455 | 4,502 |
03 Abr 2024 | 0.4841 | 0.0071 | 1.49% | 0.485 | 0.489 | 0.451 | 2,635 |
02 Abr 2024 | 0.477 | -0.012 | -2.45% | 0.455 | 0.477 | 0.455 | 802 |
01 Abr 2024 | 0.489 | 0.019 | 4.04% | 0.485 | 0.489 | 0.445 | 4,201 |
28 Mar 2024 | 0.47 | 0.03 | 6.82% | 0.4406 | 0.47 | 0.44 | 10,885 |
27 Mar 2024 | 0.44 | 0.00 | 0.00% | 0.44 | 0.44 | 0.44 | 110 |
26 Mar 2024 | 0.44 | -0.01 | -2.22% | 0.42575 | 0.445 | 0.411 | 3,065 |
25 Mar 2024 | 0.45 | 0.00 | 0.00% | 0.4325 | 0.45 | 0.425 | 11,511 |
22 Mar 2024 | 0.45 | 0.01 | 2.27% | 0.43 | 0.485 | 0.40 | 162,134 |
21 Mar 2024 | 0.44 | 0.06 | 15.79% | 0.40 | 0.487999 | 0.40 | 36,670 |
20 Mar 2024 | 0.38 | 0.00 | 0.00% | 0.3601 | 0.40 | 0.345 | 41,245 |
19 Mar 2024 | 0.38 | 0.03 | 8.57% | 0.34 | 0.39 | 0.34 | 26,944 |
18 Mar 2024 | 0.35 | 0.03 | 9.37% | 0.34 | 0.3597 | 0.3162 | 19,619 |