Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
RNGR Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 May 2024 | 10.43 | 0.08 | 0.77% | 10.39 | 10.51 | 10.35 | 90,317 |
| 16 May 2024 | 10.35 | -0.08 | -0.77% | 10.42 | 10.52 | 10.32 | 100,480 |
| 15 May 2024 | 10.43 | -0.05 | -0.48% | 10.40 | 10.48 | 10.20 | 91,388 |
| 14 May 2024 | 10.48 | 0.24 | 2.34% | 10.25 | 10.49 | 10.24 | 112,956 |
| 13 May 2024 | 10.24 | 0.19 | 1.89% | 10.00 | 10.26 | 9.922 | 166,570 |
| 10 May 2024 | 10.05 | -0.41 | -3.92% | 10.43 | 10.54 | 10.03 | 159,088 |
| 09 May 2024 | 10.46 | 0.29 | 2.85% | 10.18 | 10.51 | 10.18 | 94,546 |
| 08 May 2024 | 10.17 | 0.19 | 1.90% | 9.96 | 10.255 | 9.855 | 112,142 |
| 07 May 2024 | 9.98 | -0.03 | -0.30% | 9.27 | 10.0869 | 9.27 | 158,104 |
| 06 May 2024 | 10.01 | -0.04 | -0.40% | 10.09 | 10.235 | 9.96 | 165,837 |
| 03 May 2024 | 10.05 | 0.11 | 1.11% | 10.05 | 10.21 | 9.92 | 151,983 |
| 02 May 2024 | 9.94 | 0.14 | 1.43% | 9.89 | 10.00 | 9.78 | 281,711 |
| 01 May 2024 | 9.80 | -0.04 | -0.41% | 9.89 | 9.97 | 9.75 | 251,510 |
| 30 Abr 2024 | 9.84 | -0.37 | -3.62% | 10.15 | 10.21 | 9.7162 | 150,321 |
| 29 Abr 2024 | 10.21 | -0.04 | -0.39% | 10.20 | 10.29 | 10.15 | 185,515 |
| 26 Abr 2024 | 10.25 | 0.00 | 0.00% | 10.25 | 10.2724 | 10.15 | 171,531 |
| 25 Abr 2024 | 10.25 | -0.12 | -1.16% | 10.33 | 10.33 | 10.11 | 295,190 |
| 24 Abr 2024 | 10.37 | -0.27 | -2.54% | 10.57 | 10.68 | 10.24 | 126,778 |
| 23 Abr 2024 | 10.64 | -0.09 | -0.84% | 10.82 | 10.905 | 10.58 | 94,901 |
| 22 Abr 2024 | 10.73 | -0.12 | -1.11% | 10.77 | 10.91 | 10.62 | 101,240 |
| 19 Abr 2024 | 10.85 | 0.14 | 1.31% | 10.66 | 10.91 | 10.66 | 160,610 |
| 18 Abr 2024 | 10.71 | -0.14 | -1.29% | 10.91 | 10.9775 | 10.63 | 101,581 |
| 17 Abr 2024 | 10.85 | -0.28 | -2.52% | 11.15 | 11.28 | 10.84 | 122,350 |
| 16 Abr 2024 | 11.13 | -0.10 | -0.89% | 11.18 | 11.21 | 11.00 | 75,528 |
| 15 Abr 2024 | 11.23 | -0.36 | -3.11% | 11.57 | 11.7267 | 11.15 | 117,618 |
| 12 Abr 2024 | 11.59 | -0.23 | -1.95% | 11.90 | 11.92 | 11.515 | 98,100 |
| 11 Abr 2024 | 11.82 | 0.06 | 0.51% | 11.79 | 11.84 | 11.66 | 80,506 |
| 10 Abr 2024 | 11.76 | -0.01 | -0.08% | 11.72 | 11.82 | 11.615 | 102,996 |
| 09 Abr 2024 | 11.77 | -0.05 | -0.42% | 11.78 | 11.89 | 11.70 | 107,339 |
| 08 Abr 2024 | 11.82 | -0.03 | -0.25% | 11.86 | 11.97 | 11.75 | 157,638 |
| 05 Abr 2024 | 11.85 | 0.30 | 2.60% | 11.55 | 11.89 | 11.54 | 83,278 |
| 04 Abr 2024 | 11.55 | -0.10 | -0.86% | 11.70 | 11.7957 | 11.54 | 87,499 |
| 03 Abr 2024 | 11.65 | 0.28 | 2.46% | 11.36 | 11.65 | 11.36 | 106,682 |
| 02 Abr 2024 | 11.37 | -0.12 | -1.04% | 11.55 | 11.60 | 11.24 | 92,257 |
| 01 Abr 2024 | 11.49 | 0.20 | 1.77% | 11.29 | 11.49 | 11.13 | 227,286 |
| 28 Mar 2024 | 11.29 | 0.13 | 1.16% | 11.24 | 11.44 | 11.20 | 186,163 |
| 27 Mar 2024 | 11.16 | 0.05 | 0.45% | 10.99 | 11.1775 | 10.90 | 280,975 |
| 26 Mar 2024 | 11.11 | -0.28 | -2.46% | 11.44 | 11.44 | 11.085 | 213,401 |
| 25 Mar 2024 | 11.39 | 0.26 | 2.34% | 11.11 | 11.40 | 11.0835 | 406,144 |
| 22 Mar 2024 | 11.13 | -0.69 | -5.84% | 11.81 | 11.81 | 11.12 | 213,861 |
| 21 Mar 2024 | 11.82 | 0.08 | 0.68% | 11.63 | 12.05 | 11.63 | 174,601 |
| 20 Mar 2024 | 11.74 | -0.08 | -0.68% | 11.74 | 11.79 | 11.48 | 138,480 |
| 19 Mar 2024 | 11.82 | 0.44 | 3.87% | 11.41 | 11.82 | 11.41 | 121,710 |
| 18 Mar 2024 | 11.38 | -0.20 | -1.73% | 11.60 | 11.62 | 11.36 | 181,891 |
| 15 Mar 2024 | 11.58 | 0.39 | 3.49% | 11.18 | 11.62 | 11.18 | 241,859 |
| 14 Mar 2024 | 11.19 | 0.03 | 0.27% | 11.18 | 11.31 | 11.1252 | 114,983 |
| 13 Mar 2024 | 11.16 | 0.10 | 0.90% | 11.21 | 11.30 | 11.06 | 142,511 |
| 12 Mar 2024 | 11.06 | -0.13 | -1.16% | 11.16 | 11.17 | 10.99 | 81,772 |
| 11 Mar 2024 | 11.19 | 0.02 | 0.18% | 11.16 | 11.25 | 10.99 | 129,542 |
| 08 Mar 2024 | 11.17 | 0.23 | 2.10% | 11.00 | 11.235 | 10.99 | 164,046 |
| 07 Mar 2024 | 10.94 | 0.21 | 1.96% | 10.64 | 11.02 | 10.64 | 184,056 |
| 06 Mar 2024 | 10.73 | -0.49 | -4.37% | 11.26 | 11.40 | 10.68 | 251,746 |
| 05 Mar 2024 | 11.22 | 0.78 | 7.47% | 10.15 | 11.31 | 10.00 | 507,877 |
| 04 Mar 2024 | 10.44 | -0.26 | -2.43% | 10.72 | 10.75 | 10.39 | 286,035 |
| 01 Mar 2024 | 10.70 | 0.21 | 2.00% | 10.55 | 10.82 | 10.50 | 235,894 |
| 29 Feb 2024 | 10.49 | 0.19 | 1.84% | 10.41 | 10.56 | 10.3597 | 131,764 |
| 28 Feb 2024 | 10.30 | -0.17 | -1.62% | 10.47 | 10.53 | 10.28 | 141,204 |
| 27 Feb 2024 | 10.47 | 0.20 | 1.95% | 10.31 | 10.51 | 10.28 | 93,112 |
| 26 Feb 2024 | 10.27 | 0.02 | 0.20% | 10.18 | 10.42 | 10.14 | 165,138 |
| 23 Feb 2024 | 10.25 | 0.00 | 0.00% | 10.13 | 10.345 | 9.9965 | 117,973 |
| 22 Feb 2024 | 10.25 | 0.01 | 0.10% | 10.16 | 10.33 | 10.14 | 114,958 |
| 21 Feb 2024 | 10.24 | 0.21 | 2.09% | 10.09 | 10.4499 | 10.06 | 144,983 |
| 20 Feb 2024 | 10.03 | -0.07 | -0.69% | 10.15 | 10.25 | 9.98 | 239,281 |
