Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
R3X1 Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 26 Jun 2024 | 1.404 | -0.06 | -3.84% | 1.404 | 1.404 | 1.404 | 350 |
| 25 Jun 2024 | 1.46 | 0.00 | 0.00% | 1.46 | 1.46 | 1.46 | 0.00 |
| 24 Jun 2024 | 1.46 | -0.02 | -1.48% | 1.46 | 1.46 | 1.46 | 100 |
| 21 Jun 2024 | 1.482 | -0.01 | -0.40% | 1.482 | 1.482 | 1.482 | 200 |
| 20 Jun 2024 | 1.488 | -0.05 | -3.38% | 1.422 | 1.544 | 1.422 | 2,454 |
| 19 Jun 2024 | 1.54 | 0.00 | 0.00% | 1.54 | 1.54 | 1.54 | 0.00 |
| 18 Jun 2024 | 1.54 | 0.00 | 0.00% | 1.54 | 1.54 | 1.54 | 0.00 |
| 17 Jun 2024 | 1.54 | 0.00 | 0.00% | 1.54 | 1.54 | 1.54 | 0.00 |
| 14 Jun 2024 | 1.54 | 0.00 | 0.00% | 1.54 | 1.54 | 1.54 | 0.00 |
| 13 Jun 2024 | 1.54 | 0.00 | 0.00% | 1.54 | 1.54 | 1.54 | 0.00 |
| 12 Jun 2024 | 1.54 | 0.00 | 0.00% | 1.54 | 1.54 | 1.54 | 0.00 |
| 11 Jun 2024 | 1.54 | 0.00 | 0.00% | 1.54 | 1.54 | 1.54 | 0.00 |
| 10 Jun 2024 | 1.54 | 0.00 | 0.00% | 1.54 | 1.54 | 1.54 | 0.00 |
| 07 Jun 2024 | 1.54 | -0.08 | -5.17% | 1.55 | 1.55 | 1.54 | 1,500 |
| 06 Jun 2024 | 1.624 | 0.01 | 0.50% | 1.624 | 1.624 | 1.624 | 76 |
| 05 Jun 2024 | 1.616 | 0.04 | 2.41% | 1.604 | 1.616 | 1.604 | 240 |
| 04 Jun 2024 | 1.578 | -0.02 | -1.13% | 1.54 | 1.578 | 1.54 | 970 |
| 03 Jun 2024 | 1.596 | 0.00 | 0.00% | 1.596 | 1.596 | 1.596 | 0.00 |
| 31 May 2024 | 1.596 | 0.00 | 0.00% | 1.596 | 1.596 | 1.596 | 0.00 |
| 30 May 2024 | 1.596 | 0.02 | 1.01% | 1.596 | 1.596 | 1.596 | 25 |
| 29 May 2024 | 1.58 | 0.00 | 0.00% | 1.58 | 1.58 | 1.58 | 0.00 |
| 28 May 2024 | 1.58 | -0.07 | -4.47% | 1.58 | 1.58 | 1.58 | 150 |
| 27 May 2024 | 1.654 | 0.00 | 0.00% | 1.654 | 1.654 | 1.654 | 0.00 |
| 24 May 2024 | 1.654 | 0.00 | 0.00% | 1.654 | 1.654 | 1.654 | 0.00 |
| 23 May 2024 | 1.654 | 0.00 | 0.00% | 1.654 | 1.654 | 1.654 | 0.00 |
| 22 May 2024 | 1.654 | 0.09 | 5.62% | 1.654 | 1.654 | 1.654 | 200 |
| 21 May 2024 | 1.566 | 0.00 | 0.00% | 1.566 | 1.566 | 1.566 | 0.00 |
| 20 May 2024 | 1.566 | 0.00 | 0.00% | 1.566 | 1.566 | 1.566 | 0.00 |
| 17 May 2024 | 1.566 | -0.02 | -1.14% | 1.566 | 1.566 | 1.566 | 828 |
| 16 May 2024 | 1.584 | 0.00 | 0.00% | 1.584 | 1.584 | 1.584 | 0.00 |
| 15 May 2024 | 1.584 | 0.00 | -0.25% | 1.584 | 1.584 | 1.584 | 700 |
| 14 May 2024 | 1.588 | 0.01 | 0.51% | 1.568 | 1.588 | 1.568 | 550 |
| 13 May 2024 | 1.58 | -0.02 | -1.25% | 1.628 | 1.64 | 1.58 | 1,400 |
| 10 May 2024 | 1.60 | -0.20 | -11.31% | 1.636 | 1.636 | 1.60 | 2,000 |
| 09 May 2024 | 1.804 | 0.07 | 3.92% | 1.804 | 1.804 | 1.804 | 300 |
| 08 May 2024 | 1.736 | -0.09 | -4.82% | 1.808 | 1.808 | 1.736 | 1,200 |
| 07 May 2024 | 1.824 | -0.06 | -3.29% | 1.824 | 1.824 | 1.824 | 717 |
| 06 May 2024 | 1.886 | 0.11 | 6.19% | 1.886 | 1.886 | 1.886 | 1,160 |
| 03 May 2024 | 1.776 | 0.00 | 0.00% | 1.776 | 1.776 | 1.776 | 0.00 |
| 02 May 2024 | 1.776 | 0.19 | 11.84% | 1.56 | 1.776 | 1.56 | 1,445 |
| 30 Abr 2024 | 1.588 | 0.00 | 0.00% | 1.588 | 1.588 | 1.588 | 0.00 |
| 29 Abr 2024 | 1.588 | 0.10 | 7.01% | 1.588 | 1.588 | 1.588 | 350 |
| 26 Abr 2024 | 1.484 | 0.04 | 2.49% | 1.464 | 1.484 | 1.464 | 1,870 |
| 25 Abr 2024 | 1.448 | 0.02 | 1.54% | 1.448 | 1.448 | 1.448 | 150 |
| 24 Abr 2024 | 1.426 | 0.00 | 0.00% | 1.426 | 1.426 | 1.426 | 0.00 |
| 23 Abr 2024 | 1.426 | 0.00 | 0.00% | 1.426 | 1.426 | 1.426 | 0.00 |
| 22 Abr 2024 | 1.426 | -0.26 | -15.52% | 1.554 | 1.614 | 1.426 | 615 |
| 19 Abr 2024 | 1.688 | 0.00 | 0.00% | 1.688 | 1.688 | 1.688 | 0.00 |
| 18 Abr 2024 | 1.688 | 0.00 | 0.00% | 1.688 | 1.688 | 1.688 | 0.00 |
| 17 Abr 2024 | 1.688 | 0.00 | 0.00% | 1.688 | 1.688 | 1.688 | 0.00 |
| 16 Abr 2024 | 1.688 | -0.05 | -2.99% | 1.638 | 1.688 | 1.638 | 1,700 |
| 15 Abr 2024 | 1.74 | 0.00 | 0.00% | 1.74 | 1.74 | 1.74 | 0.00 |
| 12 Abr 2024 | 1.74 | 0.00 | 0.00% | 1.74 | 1.74 | 1.74 | 0.00 |
| 11 Abr 2024 | 1.74 | -0.02 | -1.36% | 1.74 | 1.74 | 1.74 | 500 |
| 10 Abr 2024 | 1.764 | 0.04 | 2.20% | 1.748 | 1.764 | 1.748 | 2,200 |
| 09 Abr 2024 | 1.726 | -0.01 | -0.80% | 1.716 | 1.726 | 1.716 | 350 |
| 08 Abr 2024 | 1.74 | -0.05 | -2.58% | 1.74 | 1.74 | 1.74 | 75 |
| 05 Abr 2024 | 1.786 | 0.00 | 0.00% | 1.786 | 1.786 | 1.786 | 0.00 |
| 04 Abr 2024 | 1.786 | -0.10 | -5.40% | 1.81 | 1.816 | 1.786 | 732 |
| 03 Abr 2024 | 1.888 | -0.14 | -7.00% | 1.978 | 2.015 | 1.852 | 1,951 |
| 02 Abr 2024 | 2.03 | 0.15 | 8.21% | 2.165 | 2.165 | 2.03 | 3,022 |
