Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
R1D Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 20 Jun 2024 | 86.04 | -0.10 | -0.12% | 86.40 | 86.40 | 86.04 | 172 |
| 19 Jun 2024 | 86.14 | 0.98 | 1.15% | 85.46 | 86.14 | 85.46 | 4 |
| 18 Jun 2024 | 85.16 | 0.16 | 0.19% | 85.04 | 85.16 | 84.32 | 492 |
| 17 Jun 2024 | 85.00 | 2.56 | 3.11% | 82.58 | 85.00 | 82.38 | 298 |
| 14 Jun 2024 | 82.44 | -0.56 | -0.67% | 83.26 | 83.26 | 82.44 | 120 |
| 13 Jun 2024 | 83.00 | -0.84 | -1.00% | 83.56 | 83.56 | 83.00 | 59 |
| 12 Jun 2024 | 83.84 | 0.10 | 0.12% | 84.34 | 84.34 | 83.84 | 156 |
| 11 Jun 2024 | 83.74 | -1.78 | -2.08% | 85.62 | 85.62 | 83.74 | 150 |
| 10 Jun 2024 | 85.52 | 2.24 | 2.69% | 83.50 | 85.52 | 83.50 | 182 |
| 07 Jun 2024 | 83.28 | -0.52 | -0.62% | 83.28 | 83.28 | 83.28 | 50 |
| 06 Jun 2024 | 83.80 | -1.20 | -1.41% | 83.84 | 84.66 | 83.80 | 388 |
| 05 Jun 2024 | 85.00 | 0.32 | 0.38% | 84.44 | 85.00 | 84.44 | 26 |
| 04 Jun 2024 | 84.68 | -1.82 | -2.10% | 85.68 | 85.68 | 84.68 | 75 |
| 03 Jun 2024 | 86.50 | 1.68 | 1.98% | 85.92 | 86.50 | 85.92 | 118 |
| 31 May 2024 | 84.82 | 0.54 | 0.64% | 84.82 | 84.82 | 84.82 | 2 |
| 30 May 2024 | 84.28 | 0.00 | 0.00% | 84.28 | 84.28 | 84.28 | 0.00 |
| 29 May 2024 | 84.28 | 0.00 | 0.00% | 84.28 | 84.28 | 84.28 | 0.00 |
| 28 May 2024 | 84.28 | -0.46 | -0.54% | 85.84 | 85.84 | 84.28 | 286 |
| 27 May 2024 | 84.74 | -1.00 | -1.17% | 85.58 | 85.58 | 84.74 | 88 |
| 24 May 2024 | 85.74 | 1.64 | 1.95% | 83.94 | 85.92 | 83.84 | 224 |
| 23 May 2024 | 84.10 | -0.14 | -0.17% | 84.86 | 84.86 | 84.10 | 275 |
| 22 May 2024 | 84.24 | -0.32 | -0.38% | 84.82 | 84.90 | 84.24 | 627 |
| 21 May 2024 | 84.56 | -0.08 | -0.09% | 85.46 | 85.46 | 84.30 | 877 |
| 20 May 2024 | 84.64 | 0.42 | 0.50% | 86.00 | 86.00 | 84.46 | 1,081 |
| 17 May 2024 | 84.22 | 0.34 | 0.41% | 85.28 | 86.00 | 84.22 | 305 |
| 16 May 2024 | 83.88 | -1.56 | -1.83% | 87.30 | 87.30 | 83.88 | 305 |
| 15 May 2024 | 85.44 | 1.74 | 2.08% | 85.24 | 85.44 | 85.24 | 287 |
| 14 May 2024 | 83.70 | 0.20 | 0.24% | 84.52 | 84.52 | 83.70 | 237 |
| 13 May 2024 | 83.50 | -1.82 | -2.13% | 85.90 | 85.92 | 83.24 | 286 |
| 10 May 2024 | 85.32 | 0.52 | 0.61% | 85.78 | 85.78 | 85.32 | 16 |
| 09 May 2024 | 84.80 | 1.24 | 1.48% | 82.98 | 85.46 | 82.98 | 177 |
| 08 May 2024 | 83.56 | 2.22 | 2.73% | 82.70 | 84.60 | 82.42 | 350 |
| 07 May 2024 | 81.34 | -0.20 | -0.25% | 81.20 | 81.34 | 81.20 | 224 |
| 06 May 2024 | 81.54 | 0.00 | 0.00% | 81.54 | 81.54 | 81.54 | 0.00 |
| 03 May 2024 | 81.54 | 2.88 | 3.66% | 81.54 | 81.54 | 81.54 | 20 |
| 02 May 2024 | 78.66 | 0.00 | 0.00% | 78.66 | 78.66 | 78.66 | 0.00 |
| 30 Abr 2024 | 78.66 | 0.00 | 0.00% | 78.66 | 78.66 | 78.66 | 0.00 |
| 29 Abr 2024 | 78.66 | -0.88 | -1.11% | 80.34 | 80.34 | 78.66 | 67 |
| 26 Abr 2024 | 79.54 | 0.00 | 0.00% | 79.54 | 79.54 | 79.54 | 0.00 |
| 25 Abr 2024 | 79.54 | -0.46 | -0.58% | 79.40 | 79.54 | 79.40 | 45 |
| 24 Abr 2024 | 80.00 | 0.00 | 0.00% | 80.00 | 80.00 | 80.00 | 0.00 |
| 23 Abr 2024 | 80.00 | 1.36 | 1.73% | 77.98 | 80.00 | 77.98 | 170 |
| 22 Abr 2024 | 78.64 | -0.52 | -0.66% | 79.46 | 79.46 | 78.64 | 40 |
| 19 Abr 2024 | 79.16 | 0.00 | 0.00% | 79.16 | 79.16 | 79.16 | 0.00 |
| 18 Abr 2024 | 79.16 | 1.90 | 2.46% | 77.14 | 79.18 | 77.14 | 88 |
| 17 Abr 2024 | 77.26 | 0.00 | 0.00% | 77.26 | 77.26 | 77.26 | 0.00 |
| 16 Abr 2024 | 77.26 | -0.72 | -0.92% | 77.52 | 77.52 | 77.26 | 21 |
| 15 Abr 2024 | 77.98 | 0.00 | 0.00% | 77.98 | 77.98 | 77.98 | 0.00 |
| 12 Abr 2024 | 77.98 | -1.36 | -1.71% | 78.14 | 78.14 | 77.98 | 360 |
| 11 Abr 2024 | 79.34 | 0.00 | 0.00% | 79.34 | 79.34 | 79.34 | 0.00 |
| 10 Abr 2024 | 79.34 | 0.52 | 0.66% | 80.28 | 80.28 | 79.34 | 228 |
| 09 Abr 2024 | 78.82 | -1.42 | -1.77% | 79.62 | 79.62 | 78.82 | 42 |
| 08 Abr 2024 | 80.24 | 1.82 | 2.32% | 81.10 | 81.10 | 80.24 | 25 |
| 05 Abr 2024 | 78.42 | -2.46 | -3.04% | 80.86 | 80.86 | 78.42 | 33 |
| 04 Abr 2024 | 80.88 | 1.06 | 1.33% | 81.50 | 81.50 | 78.48 | 202 |
| 03 Abr 2024 | 79.82 | 1.00 | 1.27% | 79.82 | 79.82 | 79.82 | 2 |
| 02 Abr 2024 | 78.82 | -2.18 | -2.69% | 78.48 | 78.82 | 78.48 | 209 |
| 28 Mar 2024 | 81.00 | -0.50 | -0.61% | 81.00 | 81.00 | 81.00 | 20 |
| 27 Mar 2024 | 81.50 | 2.00 | 2.52% | 81.50 | 81.50 | 81.50 | 10 |
| 26 Mar 2024 | 79.50 | 0.00 | 0.00% | 79.50 | 79.50 | 79.50 | 32 |
| 25 Mar 2024 | 79.50 | -1.00 | -1.24% | 81.00 | 81.00 | 79.50 | 390 |
