Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
RIV-A Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 18 Jun 2024 | 23.19 | -0.02 | -0.09% | 23.11 | 23.23 | 23.11 | 1,833 |
| 17 Jun 2024 | 23.21 | 0.01 | 0.05% | 23.18 | 23.23 | 23.15 | 1,290 |
| 14 Jun 2024 | 23.20 | 0.13 | 0.58% | 23.11 | 23.28 | 23.05 | 7,522 |
| 13 Jun 2024 | 23.07 | -0.08 | -0.32% | 23.13 | 23.13 | 23.04 | 3,666 |
| 12 Jun 2024 | 23.14 | 0.16 | 0.70% | 23.06 | 23.16 | 23.02 | 3,358 |
| 11 Jun 2024 | 22.98 | -0.05 | -0.22% | 22.99 | 22.99 | 22.98 | 586 |
| 10 Jun 2024 | 23.03 | 0.10 | 0.44% | 23.00 | 23.14 | 22.97 | 4,355 |
| 07 Jun 2024 | 22.93 | -0.17 | -0.74% | 23.10 | 23.10 | 22.92 | 4,290 |
| 06 Jun 2024 | 23.10 | -0.05 | -0.22% | 23.05 | 23.10 | 23.04 | 3,250 |
| 05 Jun 2024 | 23.15 | 0.08 | 0.35% | 23.14 | 23.15 | 22.96 | 3,597 |
| 04 Jun 2024 | 23.07 | 0.11 | 0.48% | 22.99 | 23.08 | 22.99 | 3,128 |
| 03 Jun 2024 | 22.96 | -0.06 | -0.24% | 22.93 | 23.02 | 22.92 | 1,728 |
| 31 May 2024 | 23.02 | 0.05 | 0.24% | 23.01 | 23.11 | 23.01 | 1,254 |
| 30 May 2024 | 22.96 | -0.01 | -0.04% | 22.95 | 22.99 | 22.86 | 7,051 |
| 29 May 2024 | 22.97 | 0.07 | 0.31% | 22.84 | 22.97 | 22.79 | 15,855 |
| 28 May 2024 | 22.90 | 0.00 | 0.00% | 22.95 | 23.04 | 22.90 | 5,540 |
| 24 May 2024 | 22.90 | 0.10 | 0.44% | 22.79 | 22.95 | 22.78 | 4,962 |
| 23 May 2024 | 22.80 | -0.14 | -0.61% | 22.94 | 22.98 | 22.80 | 7,992 |
| 22 May 2024 | 22.94 | 0.02 | 0.09% | 23.04 | 23.09 | 22.90 | 6,953 |
| 21 May 2024 | 22.92 | -0.08 | -0.35% | 22.99 | 23.03 | 22.92 | 5,613 |
| 20 May 2024 | 23.00 | 0.05 | 0.22% | 22.98 | 23.00 | 22.95 | 3,190 |
| 17 May 2024 | 22.95 | 0.00 | 0.00% | 22.95 | 22.96 | 22.93 | 2,065 |
| 16 May 2024 | 22.95 | -0.06 | -0.26% | 23.04 | 23.15 | 22.95 | 2,548 |
| 15 May 2024 | 23.01 | 0.14 | 0.61% | 22.97 | 23.12 | 22.97 | 5,503 |
| 14 May 2024 | 22.87 | -0.04 | -0.17% | 22.98 | 23.03 | 22.80 | 13,692 |
| 13 May 2024 | 22.91 | -0.04 | -0.15% | 22.95 | 23.00 | 22.90 | 10,183 |
| 10 May 2024 | 22.95 | 0.05 | 0.20% | 22.94 | 22.96 | 22.89 | 10,821 |
| 09 May 2024 | 22.90 | 0.03 | 0.13% | 22.87 | 22.95 | 22.87 | 21,884 |
| 08 May 2024 | 22.87 | -0.21 | -0.90% | 22.99 | 23.05 | 22.68 | 30,265 |
| 07 May 2024 | 23.08 | 0.08 | 0.34% | 23.01 | 23.08 | 22.95 | 2,355 |
| 06 May 2024 | 23.00 | 0.01 | 0.04% | 23.11 | 23.13 | 22.91 | 11,062 |
| 03 May 2024 | 22.99 | 0.09 | 0.39% | 23.00 | 23.03 | 22.90 | 7,366 |
| 02 May 2024 | 22.90 | 0.09 | 0.39% | 22.83 | 22.94 | 22.83 | 1,661 |
| 01 May 2024 | 22.81 | -0.14 | -0.61% | 22.82 | 23.02 | 22.78 | 6,480 |
| 30 Abr 2024 | 22.95 | 0.02 | 0.09% | 22.95 | 23.01 | 22.89 | 17,356 |
| 29 Abr 2024 | 22.93 | -0.05 | -0.22% | 23.05 | 23.16 | 22.93 | 22,624 |
| 26 Abr 2024 | 22.98 | -0.01 | -0.04% | 23.05 | 23.07 | 22.97 | 3,027 |
| 25 Abr 2024 | 22.99 | -0.16 | -0.69% | 23.13 | 23.14 | 22.99 | 7,856 |
| 24 Abr 2024 | 23.15 | -0.10 | -0.43% | 23.28 | 23.28 | 23.14 | 12,195 |
| 23 Abr 2024 | 23.25 | 0.00 | 0.00% | 23.21 | 23.34 | 23.21 | 4,469 |
| 22 Abr 2024 | 23.25 | 0.00 | 0.00% | 23.35 | 23.35 | 23.23 | 2,927 |
| 19 Abr 2024 | 23.25 | -0.09 | -0.39% | 23.32 | 23.33 | 23.15 | 5,614 |
| 18 Abr 2024 | 23.34 | 0.15 | 0.63% | 23.28 | 23.35 | 23.28 | 1,870 |
| 17 Abr 2024 | 23.19 | 0.19 | 0.84% | 23.15 | 23.30 | 23.12 | 1,703 |
| 16 Abr 2024 | 23.00 | 0.07 | 0.31% | 23.08 | 23.13 | 23.00 | 2,258 |
| 15 Abr 2024 | 22.93 | -0.46 | -1.98% | 23.31 | 23.31 | 22.83 | 13,614 |
| 12 Abr 2024 | 23.39 | 0.01 | 0.06% | 23.41 | 23.46 | 23.36 | 6,691 |
| 11 Abr 2024 | 23.38 | -0.20 | -0.85% | 23.51 | 23.55 | 23.37 | 4,260 |
| 10 Abr 2024 | 23.58 | -0.41 | -1.71% | 23.77 | 23.82 | 23.55 | 41,491 |
| 09 Abr 2024 | 23.99 | -0.05 | -0.21% | 23.86 | 24.04 | 23.86 | 1,832 |
| 08 Abr 2024 | 24.04 | -0.12 | -0.50% | 24.16 | 24.18 | 24.03 | 4,578 |
| 05 Abr 2024 | 24.16 | 0.14 | 0.56% | 23.96 | 24.16 | 23.91 | 7,986 |
| 04 Abr 2024 | 24.02 | 0.11 | 0.47% | 23.90 | 24.08 | 23.90 | 12,892 |
| 03 Abr 2024 | 23.91 | -0.01 | -0.03% | 23.83 | 23.91 | 23.83 | 4,089 |
| 02 Abr 2024 | 23.92 | 0.00 | 0.00% | 23.91 | 23.96 | 23.90 | 5,944 |
| 01 Abr 2024 | 23.92 | 0.09 | 0.38% | 23.90 | 23.95 | 23.90 | 1,848 |
| 28 Mar 2024 | 23.83 | -0.08 | -0.34% | 23.81 | 24.00 | 23.81 | 8,594 |
| 27 Mar 2024 | 23.91 | -0.06 | -0.24% | 23.90 | 23.93 | 23.90 | 5,098 |
| 26 Mar 2024 | 23.97 | 0.13 | 0.55% | 23.95 | 23.97 | 23.86 | 3,464 |
| 25 Mar 2024 | 23.84 | -0.06 | -0.23% | 23.91 | 23.96 | 23.84 | 15,571 |
| 22 Mar 2024 | 23.90 | 0.06 | 0.26% | 23.90 | 23.93 | 23.90 | 9,164 |
