Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
RKT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 10 May 2024 | 13.67 | -0.42 | -2.98% | 14.08 | 14.105 | 13.48 | 1,402,312 |
| 09 May 2024 | 14.09 | 0.21 | 1.51% | 13.98 | 14.2397 | 13.86 | 2,330,063 |
| 08 May 2024 | 13.88 | -0.10 | -0.72% | 13.68 | 13.925 | 13.49 | 6,805,036 |
| 07 May 2024 | 13.98 | 0.17 | 1.23% | 14.00 | 14.47 | 13.93 | 2,950,585 |
| 06 May 2024 | 13.81 | 0.51 | 3.83% | 13.49 | 13.855 | 13.42 | 2,783,587 |
| 03 May 2024 | 13.30 | 0.57 | 4.48% | 13.26 | 13.94 | 12.68 | 3,507,135 |
| 02 May 2024 | 12.73 | 0.37 | 2.99% | 12.69 | 12.78 | 12.24 | 2,520,134 |
| 01 May 2024 | 12.36 | 0.08 | 0.65% | 12.26 | 13.00 | 12.065 | 2,081,851 |
| 30 Abr 2024 | 12.28 | -0.13 | -1.05% | 12.18 | 12.40 | 12.105 | 1,303,463 |
| 29 Abr 2024 | 12.41 | 0.06 | 0.49% | 12.50 | 12.60 | 12.31 | 1,653,588 |
| 26 Abr 2024 | 12.35 | 0.15 | 1.23% | 12.29 | 12.69 | 12.16 | 1,530,748 |
| 25 Abr 2024 | 12.20 | -0.35 | -2.79% | 12.12 | 12.33 | 11.775 | 2,354,495 |
| 24 Abr 2024 | 12.55 | -0.08 | -0.63% | 12.59 | 12.76 | 12.42 | 1,679,001 |
| 23 Abr 2024 | 12.63 | 0.66 | 5.51% | 11.89 | 12.73 | 11.88 | 1,957,560 |
| 22 Abr 2024 | 11.97 | 0.29 | 2.48% | 11.78 | 11.98 | 11.57 | 1,552,402 |
| 19 Abr 2024 | 11.68 | 0.15 | 1.30% | 11.48 | 11.70 | 11.40 | 1,853,277 |
| 18 Abr 2024 | 11.53 | 0.15 | 1.32% | 11.48 | 11.90 | 11.43 | 1,643,299 |
| 17 Abr 2024 | 11.38 | -0.06 | -0.52% | 11.52 | 11.59 | 11.37 | 1,414,834 |
| 16 Abr 2024 | 11.44 | -0.23 | -1.97% | 11.465 | 11.57 | 11.32 | 2,009,024 |
| 15 Abr 2024 | 11.67 | -0.58 | -4.73% | 12.31 | 12.332 | 11.625 | 2,760,127 |
| 12 Abr 2024 | 12.25 | -0.14 | -1.13% | 12.26 | 12.32 | 12.065 | 1,733,200 |
| 11 Abr 2024 | 12.39 | 0.09 | 0.73% | 12.35 | 12.73 | 12.17 | 2,243,617 |
| 10 Abr 2024 | 12.30 | -1.81 | -12.83% | 13.17 | 13.20 | 12.10 | 5,779,922 |
| 09 Abr 2024 | 14.11 | 0.27 | 1.95% | 13.95 | 14.25 | 13.705 | 2,920,484 |
| 08 Abr 2024 | 13.84 | 0.89 | 6.87% | 13.06 | 13.86 | 12.96 | 2,589,874 |
| 05 Abr 2024 | 12.95 | -0.12 | -0.92% | 13.00 | 13.145 | 12.84 | 2,101,810 |
| 04 Abr 2024 | 13.07 | -0.17 | -1.28% | 13.50 | 13.60 | 13.045 | 2,163,417 |
| 03 Abr 2024 | 13.24 | 0.07 | 0.53% | 13.05 | 13.35 | 12.795 | 3,602,919 |
| 02 Abr 2024 | 13.17 | -0.69 | -4.98% | 13.375 | 13.6274 | 13.07 | 3,076,274 |
| 01 Abr 2024 | 13.86 | -0.69 | -4.74% | 14.57 | 14.57 | 13.85 | 2,282,592 |
| 28 Mar 2024 | 14.55 | -0.02 | -0.14% | 14.60 | 15.01 | 14.45 | 2,635,086 |
| 27 Mar 2024 | 14.57 | 0.81 | 5.89% | 13.96 | 14.57 | 13.86 | 2,132,894 |
| 26 Mar 2024 | 13.76 | -0.26 | -1.85% | 14.21 | 14.25 | 13.75 | 1,645,520 |
| 25 Mar 2024 | 14.02 | -0.11 | -0.78% | 14.15 | 14.46 | 13.97 | 1,578,564 |
| 22 Mar 2024 | 14.13 | -0.02 | -0.14% | 14.17 | 14.29 | 13.86 | 1,735,591 |
| 21 Mar 2024 | 14.15 | 0.65 | 4.81% | 13.77 | 14.47 | 13.67 | 4,816,512 |
| 20 Mar 2024 | 13.50 | 0.81 | 6.38% | 12.60 | 13.57 | 12.50 | 3,952,101 |
| 19 Mar 2024 | 12.69 | 0.43 | 3.51% | 12.11 | 12.72 | 12.02 | 2,640,253 |
| 18 Mar 2024 | 12.26 | -0.05 | -0.41% | 12.40 | 12.68 | 12.22 | 3,025,065 |
| 15 Mar 2024 | 12.31 | 0.00 | 0.00% | 12.19 | 12.40 | 12.15 | 3,317,614 |
| 14 Mar 2024 | 12.31 | -0.18 | -1.44% | 12.52 | 12.68 | 12.13 | 2,934,247 |
| 13 Mar 2024 | 12.49 | 0.20 | 1.63% | 12.26 | 12.80 | 12.20 | 1,862,829 |
| 12 Mar 2024 | 12.29 | -0.05 | -0.41% | 12.31 | 12.48 | 12.13 | 1,841,256 |
| 11 Mar 2024 | 12.34 | -0.38 | -2.99% | 12.77 | 13.18 | 12.245 | 2,861,186 |
| 08 Mar 2024 | 12.72 | 0.08 | 0.63% | 12.79 | 13.105 | 12.633 | 1,966,013 |
| 07 Mar 2024 | 12.64 | 0.05 | 0.40% | 12.73 | 13.08 | 12.505 | 1,909,416 |
| 06 Mar 2024 | 12.59 | 0.30 | 2.44% | 12.45 | 12.955 | 12.31 | 2,058,927 |
| 05 Mar 2024 | 12.29 | -0.36 | -2.85% | 12.55 | 12.55 | 12.20 | 1,628,161 |
| 04 Mar 2024 | 12.65 | -0.22 | -1.71% | 12.85 | 12.9699 | 12.65 | 1,663,188 |
| 01 Mar 2024 | 12.87 | 0.31 | 2.47% | 12.48 | 12.88 | 12.224 | 2,185,730 |
| 29 Feb 2024 | 12.56 | 0.55 | 4.58% | 12.21 | 12.68 | 12.21 | 2,578,385 |
| 28 Feb 2024 | 12.01 | 0.06 | 0.50% | 11.90 | 12.275 | 11.82 | 3,511,249 |
| 27 Feb 2024 | 11.95 | 0.48 | 4.18% | 11.62 | 12.07 | 11.57 | 3,263,228 |
| 26 Feb 2024 | 11.47 | -0.09 | -0.78% | 11.62 | 11.82 | 11.24 | 2,887,451 |
| 23 Feb 2024 | 11.56 | 0.58 | 5.28% | 11.75 | 12.35 | 11.25 | 6,665,512 |
| 22 Feb 2024 | 10.98 | -0.02 | -0.18% | 11.19 | 11.20 | 10.91 | 3,197,774 |
| 21 Feb 2024 | 11.00 | -0.15 | -1.35% | 11.05 | 11.08 | 10.87 | 1,522,177 |
| 20 Feb 2024 | 11.15 | -0.22 | -1.93% | 11.14 | 11.265 | 11.04 | 1,286,132 |
| 16 Feb 2024 | 11.37 | -0.33 | -2.82% | 11.41 | 11.55 | 11.30 | 1,568,116 |
| 15 Feb 2024 | 11.70 | 0.24 | 2.09% | 11.64 | 11.85 | 11.54 | 1,871,295 |
| 14 Feb 2024 | 11.46 | 0.22 | 1.96% | 11.43 | 11.53 | 11.285 | 1,346,681 |
| 13 Feb 2024 | 11.24 | -0.86 | -7.11% | 11.145 | 11.28 | 10.89 | 2,898,694 |
