R96 Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
28 Jun 2024 | 0.096 | 0.00 | 0.00% | 0.096 | 0.096 | 0.096 | 0.00 |
27 Jun 2024 | 0.096 | -0.0008 | -0.83% | 0.0968 | 0.0968 | 0.096 | 1,578 |
26 Jun 2024 | 0.0968 | 0.0028 | 2.98% | 0.0968 | 0.0968 | 0.0846 | 2,326 |
25 Jun 2024 | 0.094 | -0.001 | -1.05% | 0.094 | 0.094 | 0.094 | 70,720 |
24 Jun 2024 | 0.095 | -0.0048 | -4.81% | 0.0942 | 0.0998 | 0.0876 | 169,799 |
21 Jun 2024 | 0.0998 | 0.00 | 0.00% | 0.0998 | 0.0998 | 0.0998 | 0.00 |
20 Jun 2024 | 0.0998 | -0.0007 | -0.70% | 0.0968 | 0.107 | 0.0966 | 55,562 |
19 Jun 2024 | 0.1005 | 0.0027 | 2.76% | 0.0902 | 0.1005 | 0.0902 | 60,864 |
18 Jun 2024 | 0.0978 | 0.0034 | 3.60% | 0.087 | 0.0978 | 0.087 | 11,547 |
17 Jun 2024 | 0.0944 | 0.0052 | 5.83% | 0.0946 | 0.0946 | 0.09 | 4,794 |
14 Jun 2024 | 0.0892 | -0.0004 | -0.45% | 0.0942 | 0.0942 | 0.0892 | 10,830 |
13 Jun 2024 | 0.0896 | -0.0004 | -0.44% | 0.0896 | 0.0896 | 0.0896 | 400 |
12 Jun 2024 | 0.09 | 0.001 | 1.12% | 0.0918 | 0.0918 | 0.09 | 2,478 |
11 Jun 2024 | 0.089 | 0.004 | 4.71% | 0.089 | 0.089 | 0.089 | 58,000 |
10 Jun 2024 | 0.085 | -0.0098 | -10.34% | 0.084 | 0.0852 | 0.084 | 42,306 |
07 Jun 2024 | 0.0948 | 0.0032 | 3.49% | 0.0948 | 0.0948 | 0.0948 | 400 |
06 Jun 2024 | 0.0916 | 0.0084 | 10.10% | 0.0916 | 0.0916 | 0.0916 | 17,000 |
05 Jun 2024 | 0.0832 | -0.0072 | -7.96% | 0.089 | 0.0918 | 0.0832 | 34,293 |
04 Jun 2024 | 0.0904 | -0.0044 | -4.64% | 0.0924 | 0.0924 | 0.0904 | 5,000 |
03 Jun 2024 | 0.0948 | 0.0194 | 25.73% | 0.0948 | 0.0948 | 0.0948 | 1,000 |
31 May 2024 | 0.0754 | -0.0106 | -12.33% | 0.09 | 0.0922 | 0.0754 | 42,897 |
30 May 2024 | 0.086 | -0.0088 | -9.28% | 0.083 | 0.086 | 0.0808 | 167,300 |
29 May 2024 | 0.0948 | 0.0114 | 13.67% | 0.0852 | 0.0948 | 0.085 | 25,687 |
28 May 2024 | 0.0834 | -0.012 | -12.58% | 0.0802 | 0.0944 | 0.0802 | 45,314 |
27 May 2024 | 0.0954 | -0.0004 | -0.42% | 0.0956 | 0.0956 | 0.0954 | 600 |
24 May 2024 | 0.0958 | -0.002 | -2.04% | 0.0958 | 0.0958 | 0.0958 | 50 |
23 May 2024 | 0.0978 | 0.008 | 8.91% | 0.0964 | 0.0978 | 0.0964 | 16,250 |
22 May 2024 | 0.0898 | 0.0032 | 3.70% | 0.0978 | 0.0978 | 0.0898 | 21,340 |
21 May 2024 | 0.0866 | 0.00 | 0.00% | 0.0956 | 0.0956 | 0.0866 | 24,460 |
20 May 2024 | 0.0866 | -0.0032 | -3.56% | 0.0882 | 0.0882 | 0.0866 | 57,741 |
17 May 2024 | 0.0898 | 0.00 | 0.00% | 0.0898 | 0.0898 | 0.0898 | 0.00 |
16 May 2024 | 0.0898 | 0.0062 | 7.42% | 0.0866 | 0.09 | 0.0866 | 50,096 |
15 May 2024 | 0.0836 | -0.0002 | -0.24% | 0.087 | 0.0898 | 0.0836 | 38,968 |
14 May 2024 | 0.0838 | -0.006 | -6.68% | 0.09 | 0.09 | 0.0838 | 31,000 |
13 May 2024 | 0.0898 | 0.002 | 2.28% | 0.088 | 0.0898 | 0.0838 | 103,275 |
10 May 2024 | 0.0878 | 0.00 | 0.00% | 0.0878 | 0.0878 | 0.0838 | 26,080 |
09 May 2024 | 0.0878 | -0.0002 | -0.23% | 0.0878 | 0.0878 | 0.0878 | 6,000 |
08 May 2024 | 0.088 | 0.00 | 0.00% | 0.088 | 0.088 | 0.088 | 6,261 |
07 May 2024 | 0.088 | 0.0056 | 6.80% | 0.0808 | 0.088 | 0.0808 | 101,670 |
06 May 2024 | 0.0824 | 0.0048 | 6.19% | 0.0818 | 0.0824 | 0.0818 | 9,000 |
03 May 2024 | 0.0776 | 0.0048 | 6.59% | 0.081 | 0.081 | 0.0776 | 18,020 |
02 May 2024 | 0.0728 | 0.00 | 0.00% | 0.0728 | 0.0728 | 0.0728 | 0.00 |
30 Abr 2024 | 0.0728 | -0.0026 | -3.45% | 0.0782 | 0.0782 | 0.0728 | 15,001 |
29 Abr 2024 | 0.0754 | -0.0046 | -5.75% | 0.08 | 0.08 | 0.0754 | 139,938 |
26 Abr 2024 | 0.08 | -0.001 | -1.23% | 0.078 | 0.08 | 0.078 | 29,000 |
25 Abr 2024 | 0.081 | -0.001 | -1.22% | 0.0752 | 0.081 | 0.068 | 33,500 |
24 Abr 2024 | 0.082 | 0.00 | 0.00% | 0.082 | 0.082 | 0.082 | 0.00 |
23 Abr 2024 | 0.082 | 0.00 | 0.00% | 0.082 | 0.082 | 0.082 | 0.00 |
22 Abr 2024 | 0.082 | 0.00 | 0.00% | 0.082 | 0.082 | 0.082 | 0.00 |
19 Abr 2024 | 0.082 | 0.0108 | 15.17% | 0.0788 | 0.082 | 0.0788 | 708 |
18 Abr 2024 | 0.0712 | -0.0034 | -4.56% | 0.0712 | 0.0712 | 0.0712 | 1,544 |
17 Abr 2024 | 0.0746 | 0.00 | 0.00% | 0.0746 | 0.0746 | 0.0746 | 0.00 |
16 Abr 2024 | 0.0746 | -0.0014 | -1.84% | 0.0746 | 0.0746 | 0.0746 | 1,000 |
15 Abr 2024 | 0.076 | -0.0064 | -7.77% | 0.076 | 0.076 | 0.076 | 1,000 |
12 Abr 2024 | 0.0824 | 0.0004 | 0.49% | 0.0824 | 0.0824 | 0.0824 | 3,000 |
11 Abr 2024 | 0.082 | -0.0024 | -2.84% | 0.0744 | 0.082 | 0.0744 | 15,000 |
10 Abr 2024 | 0.0844 | 0.00 | 0.00% | 0.0844 | 0.0844 | 0.0844 | 0.00 |
09 Abr 2024 | 0.0844 | 0.0058 | 7.38% | 0.0844 | 0.0844 | 0.0844 | 2,000 |
08 Abr 2024 | 0.0786 | 0.0044 | 5.93% | 0.0838 | 0.0838 | 0.0786 | 26,000 |
05 Abr 2024 | 0.0742 | -0.0028 | -3.64% | 0.0848 | 0.0848 | 0.0742 | 64,267 |
04 Abr 2024 | 0.077 | -0.0078 | -9.20% | 0.0774 | 0.0774 | 0.0746 | 18,450 |
03 Abr 2024 | 0.0848 | 0.002 | 2.42% | 0.0848 | 0.0848 | 0.0848 | 2,000 |
02 Abr 2024 | 0.0828 | 0.0028 | 3.50% | 0.0828 | 0.0828 | 0.075 | 8,890 |