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.
RSKD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 06 Jun 2024 | 6.25 | 0.00 | 0.00% | 6.40 | 6.51 | 6.235 | 1,468,493 |
| 05 Jun 2024 | 6.25 | 0.18 | 2.97% | 6.12 | 6.255 | 6.05 | 899,053 |
| 04 Jun 2024 | 6.07 | -0.03 | -0.49% | 6.07 | 6.12 | 6.03 | 531,564 |
| 03 Jun 2024 | 6.10 | 0.01 | 0.16% | 6.15 | 6.20 | 5.985 | 592,398 |
| 31 May 2024 | 6.09 | 0.01 | 0.16% | 6.12 | 6.135 | 6.00 | 1,115,143 |
| 30 May 2024 | 6.08 | -0.01 | -0.16% | 6.09 | 6.17 | 6.02 | 982,331 |
| 29 May 2024 | 6.09 | 0.10 | 1.67% | 5.90 | 6.10 | 5.84 | 921,418 |
| 28 May 2024 | 5.99 | -0.27 | -4.31% | 6.25 | 6.26 | 5.98 | 643,840 |
| 24 May 2024 | 6.26 | 0.12 | 1.95% | 6.11 | 6.31 | 6.06 | 1,220,738 |
| 23 May 2024 | 6.14 | 0.02 | 0.33% | 6.15 | 6.17 | 6.09 | 713,436 |
| 22 May 2024 | 6.12 | 0.08 | 1.32% | 6.02 | 6.2496 | 6.01 | 1,303,352 |
| 21 May 2024 | 6.04 | -0.03 | -0.49% | 6.05 | 6.08 | 5.97 | 1,005,079 |
| 20 May 2024 | 6.07 | 0.10 | 1.68% | 6.00 | 6.15 | 5.97 | 1,681,226 |
| 17 May 2024 | 5.97 | 0.14 | 2.40% | 5.60 | 5.98 | 5.57 | 1,560,417 |
| 16 May 2024 | 5.83 | -0.35 | -5.66% | 6.09 | 6.13 | 5.80 | 905,409 |
| 15 May 2024 | 6.18 | 0.82 | 15.30% | 5.75 | 6.2899 | 5.70 | 3,044,905 |
| 14 May 2024 | 5.36 | 0.26 | 5.10% | 5.14 | 5.36 | 5.11 | 933,839 |
| 13 May 2024 | 5.10 | -0.10 | -1.92% | 5.20 | 5.2826 | 5.09 | 927,165 |
| 10 May 2024 | 5.20 | 0.15 | 2.97% | 5.05 | 5.20 | 5.0101 | 616,084 |
| 09 May 2024 | 5.05 | -0.15 | -2.88% | 5.20 | 5.23 | 5.04 | 1,276,931 |
| 08 May 2024 | 5.20 | -0.03 | -0.57% | 5.21 | 5.24 | 5.16 | 507,944 |
| 07 May 2024 | 5.23 | 0.01 | 0.19% | 5.22 | 5.25 | 5.18 | 642,461 |
| 06 May 2024 | 5.22 | -0.01 | -0.19% | 5.30 | 5.315 | 5.21 | 414,266 |
| 03 May 2024 | 5.23 | -0.04 | -0.76% | 5.35 | 5.365 | 5.21 | 467,444 |
| 02 May 2024 | 5.27 | 0.10 | 1.93% | 5.22 | 5.31 | 5.18 | 440,040 |
| 01 May 2024 | 5.17 | 0.02 | 0.39% | 4.97 | 5.27 | 4.93 | 468,577 |
| 30 Abr 2024 | 5.15 | -0.03 | -0.58% | 5.17 | 5.215 | 5.08 | 354,155 |
| 29 Abr 2024 | 5.18 | 0.00 | 0.00% | 5.19 | 5.225 | 5.14 | 429,661 |
| 26 Abr 2024 | 5.18 | 0.16 | 3.19% | 5.06 | 5.24 | 4.96 | 414,952 |
| 25 Abr 2024 | 5.02 | -0.05 | -0.99% | 5.00 | 5.045 | 4.94 | 351,851 |
| 24 Abr 2024 | 5.07 | -0.01 | -0.20% | 5.07 | 5.13 | 5.03 | 363,411 |
| 23 Abr 2024 | 5.08 | 0.16 | 3.25% | 4.97 | 5.135 | 4.91 | 388,713 |
| 22 Abr 2024 | 4.92 | 0.05 | 1.03% | 4.89 | 4.96 | 4.85 | 870,869 |
| 19 Abr 2024 | 4.87 | -0.05 | -1.02% | 4.90 | 5.01 | 4.87 | 626,734 |
| 18 Abr 2024 | 4.92 | 0.01 | 0.20% | 4.91 | 5.005 | 4.89 | 620,822 |
| 17 Abr 2024 | 4.91 | 0.01 | 0.20% | 4.92 | 5.00 | 4.90 | 502,819 |
| 16 Abr 2024 | 4.90 | -0.04 | -0.81% | 4.91 | 4.98 | 4.87 | 434,561 |
| 15 Abr 2024 | 4.94 | -0.14 | -2.76% | 5.10 | 5.13 | 4.93 | 429,984 |
| 12 Abr 2024 | 5.08 | -0.23 | -4.33% | 5.26 | 5.285 | 5.055 | 494,441 |
| 11 Abr 2024 | 5.31 | 0.17 | 3.31% | 5.20 | 5.31 | 5.14 | 465,217 |
| 10 Abr 2024 | 5.14 | -0.18 | -3.38% | 5.22 | 5.275 | 5.13 | 441,115 |
| 09 Abr 2024 | 5.32 | 0.09 | 1.72% | 5.22 | 5.32 | 5.205 | 1,097,758 |
| 08 Abr 2024 | 5.23 | -0.01 | -0.19% | 5.25 | 5.31 | 5.19 | 667,906 |
| 05 Abr 2024 | 5.24 | -0.21 | -3.85% | 5.50 | 5.50 | 5.21 | 869,429 |
| 04 Abr 2024 | 5.45 | -0.06 | -1.09% | 5.59 | 5.64 | 5.43 | 763,256 |
| 03 Abr 2024 | 5.51 | 0.09 | 1.66% | 5.33 | 5.52 | 5.31 | 717,335 |
| 02 Abr 2024 | 5.42 | 0.05 | 0.93% | 5.31 | 5.42 | 5.27 | 375,964 |
| 01 Abr 2024 | 5.37 | -0.04 | -0.74% | 5.42 | 5.47 | 5.33 | 464,631 |
| 28 Mar 2024 | 5.41 | 0.04 | 0.74% | 5.37 | 5.45 | 5.31 | 381,174 |
| 27 Mar 2024 | 5.37 | -0.05 | -0.92% | 5.45 | 5.485 | 5.335 | 387,313 |
| 26 Mar 2024 | 5.42 | 0.14 | 2.65% | 5.30 | 5.50 | 5.24 | 448,919 |
| 25 Mar 2024 | 5.28 | 0.00 | 0.00% | 5.34 | 5.385 | 5.24 | 335,737 |
| 22 Mar 2024 | 5.28 | 0.03 | 0.57% | 5.26 | 5.33 | 5.19 | 462,680 |
| 21 Mar 2024 | 5.25 | -0.05 | -0.94% | 5.30 | 5.375 | 5.23 | 504,322 |
| 20 Mar 2024 | 5.30 | 0.06 | 1.15% | 5.23 | 5.39 | 5.225 | 437,114 |
| 19 Mar 2024 | 5.24 | 0.08 | 1.55% | 5.17 | 5.27 | 5.10 | 381,954 |
| 18 Mar 2024 | 5.16 | 0.14 | 2.79% | 5.05 | 5.21 | 5.00 | 435,112 |
| 15 Mar 2024 | 5.02 | -0.06 | -1.18% | 4.99 | 5.06 | 4.94 | 522,452 |
| 14 Mar 2024 | 5.08 | -0.13 | -2.50% | 5.18 | 5.22 | 5.025 | 614,126 |
| 13 Mar 2024 | 5.21 | -0.07 | -1.33% | 5.23 | 5.32 | 5.17 | 475,837 |
| 12 Mar 2024 | 5.28 | 0.06 | 1.15% | 5.21 | 5.3075 | 5.17 | 498,070 |
| 11 Mar 2024 | 5.22 | 0.08 | 1.56% | 5.10 | 5.29 | 5.09 | 630,386 |
