RD31 Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
02 Jul 2024 | 0.056 | 0.0026 | 4.87% | 0.0502 | 0.056 | 0.0502 | 293,415 |
01 Jul 2024 | 0.0534 | 0.0032 | 6.37% | 0.0536 | 0.058 | 0.0534 | 21,314 |
28 Jun 2024 | 0.0502 | -0.0018 | -3.46% | 0.0598 | 0.0598 | 0.0502 | 39,000 |
27 Jun 2024 | 0.052 | 0.00 | 0.00% | 0.052 | 0.052 | 0.052 | 0.00 |
26 Jun 2024 | 0.052 | -0.0008 | -1.52% | 0.052 | 0.052 | 0.052 | 43,333 |
25 Jun 2024 | 0.0528 | -0.0034 | -6.05% | 0.06 | 0.06 | 0.0522 | 32,000 |
24 Jun 2024 | 0.0562 | -0.0034 | -5.70% | 0.0522 | 0.0562 | 0.0522 | 46,500 |
21 Jun 2024 | 0.0596 | 0.007 | 13.31% | 0.0502 | 0.0632 | 0.0502 | 93,233 |
20 Jun 2024 | 0.0526 | -0.0032 | -5.73% | 0.06 | 0.0648 | 0.052 | 153,400 |
19 Jun 2024 | 0.0558 | 0.004 | 7.72% | 0.0598 | 0.061 | 0.051 | 530,268 |
18 Jun 2024 | 0.0518 | -0.0006 | -1.15% | 0.0502 | 0.0518 | 0.0502 | 103,119 |
17 Jun 2024 | 0.0524 | 0.00 | 0.00% | 0.0598 | 0.0598 | 0.0502 | 31,984 |
14 Jun 2024 | 0.0524 | 0.0004 | 0.77% | 0.052 | 0.0524 | 0.052 | 14,838 |
13 Jun 2024 | 0.052 | 0.00 | 0.00% | 0.0588 | 0.0588 | 0.052 | 18,000 |
12 Jun 2024 | 0.052 | -0.0002 | -0.38% | 0.052 | 0.052 | 0.0502 | 168,614 |
11 Jun 2024 | 0.0522 | -0.0034 | -6.12% | 0.0522 | 0.0522 | 0.0522 | 25,957 |
10 Jun 2024 | 0.0556 | 0.0002 | 0.36% | 0.0556 | 0.0556 | 0.0556 | 2,500 |
07 Jun 2024 | 0.0554 | 0.0002 | 0.36% | 0.055 | 0.0554 | 0.055 | 102,000 |
06 Jun 2024 | 0.0552 | 0.003 | 5.75% | 0.0626 | 0.0672 | 0.0552 | 93,000 |
05 Jun 2024 | 0.0522 | 0.00 | 0.00% | 0.0522 | 0.0522 | 0.0522 | 24,000 |
04 Jun 2024 | 0.0522 | 0.00 | 0.00% | 0.0522 | 0.0522 | 0.0522 | 10,000 |
03 Jun 2024 | 0.0522 | -0.0038 | -6.79% | 0.06 | 0.06 | 0.0502 | 23,500 |
31 May 2024 | 0.056 | 0.0002 | 0.36% | 0.0558 | 0.056 | 0.0558 | 73,168 |
30 May 2024 | 0.0558 | 0.0046 | 8.98% | 0.0558 | 0.0558 | 0.0558 | 24,000 |
29 May 2024 | 0.0512 | -0.0042 | -7.58% | 0.0516 | 0.0558 | 0.0512 | 23,250 |
28 May 2024 | 0.0554 | -0.0002 | -0.36% | 0.0512 | 0.0598 | 0.0512 | 84,200 |
27 May 2024 | 0.0556 | -0.0072 | -11.46% | 0.0568 | 0.0634 | 0.0556 | 44,777 |
24 May 2024 | 0.0628 | 0.0104 | 19.85% | 0.0502 | 0.0628 | 0.0502 | 56,212 |
23 May 2024 | 0.0524 | 0.0022 | 4.38% | 0.053 | 0.06 | 0.0524 | 66,200 |
22 May 2024 | 0.0502 | -0.0054 | -9.71% | 0.0526 | 0.0526 | 0.0502 | 83,300 |
21 May 2024 | 0.0556 | 0.0054 | 10.76% | 0.0556 | 0.0556 | 0.0556 | 83,680 |
20 May 2024 | 0.0502 | -0.0054 | -9.71% | 0.0614 | 0.0614 | 0.0502 | 164,648 |
17 May 2024 | 0.0556 | -0.0022 | -3.81% | 0.0522 | 0.0626 | 0.0522 | 110,522 |
16 May 2024 | 0.0578 | 0.0078 | 15.60% | 0.056 | 0.0578 | 0.056 | 16,650 |
15 May 2024 | 0.05 | 0.001 | 2.04% | 0.0498 | 0.05 | 0.0424 | 108,083 |
14 May 2024 | 0.049 | 0.0002 | 0.41% | 0.0384 | 0.049 | 0.0384 | 21,500 |
13 May 2024 | 0.0488 | 0.0016 | 3.39% | 0.0522 | 0.0522 | 0.0472 | 290,950 |
10 May 2024 | 0.0472 | -0.005 | -9.58% | 0.0524 | 0.0524 | 0.0472 | 12,500 |
09 May 2024 | 0.0522 | -0.0066 | -11.22% | 0.0512 | 0.0522 | 0.0512 | 315,800 |
08 May 2024 | 0.0588 | 0.003 | 5.38% | 0.0616 | 0.0616 | 0.0558 | 55,590 |
07 May 2024 | 0.0558 | 0.0046 | 8.98% | 0.0512 | 0.0558 | 0.0512 | 40,157 |
06 May 2024 | 0.0512 | -0.0048 | -8.57% | 0.056 | 0.057 | 0.0512 | 49,100 |
03 May 2024 | 0.056 | 0.005 | 9.80% | 0.0502 | 0.056 | 0.0502 | 13,400 |
02 May 2024 | 0.051 | -0.0052 | -9.25% | 0.0664 | 0.0664 | 0.0502 | 59,000 |
30 Abr 2024 | 0.0562 | 0.00 | 0.00% | 0.0562 | 0.0562 | 0.0562 | 0.00 |
29 Abr 2024 | 0.0562 | 0.0064 | 12.85% | 0.0562 | 0.0562 | 0.0506 | 44,500 |
26 Abr 2024 | 0.0498 | 0.00 | 0.00% | 0.0618 | 0.0618 | 0.0498 | 7,760 |
25 Abr 2024 | 0.0498 | -0.0204 | -29.06% | 0.0788 | 0.0788 | 0.0498 | 379,748 |
24 Abr 2024 | 0.0702 | -0.0072 | -9.30% | 0.0624 | 0.0812 | 0.0624 | 55,200 |
23 Abr 2024 | 0.0774 | -0.0108 | -12.24% | 0.0692 | 0.088 | 0.0692 | 27,250 |
22 Abr 2024 | 0.0882 | -0.005 | -5.36% | 0.0946 | 0.10 | 0.0796 | 47,600 |
19 Abr 2024 | 0.0932 | -0.0024 | -2.51% | 0.105 | 0.1115 | 0.0932 | 22,428 |
18 Abr 2024 | 0.0956 | 0.00 | 0.00% | 0.0956 | 0.0956 | 0.0956 | 0.00 |
17 Abr 2024 | 0.0956 | -0.0094 | -8.95% | 0.103 | 0.103 | 0.0956 | 9,999 |
16 Abr 2024 | 0.105 | -0.001 | -0.94% | 0.105 | 0.105 | 0.105 | 3,800 |
15 Abr 2024 | 0.106 | -0.009 | -7.83% | 0.0904 | 0.106 | 0.0904 | 8,700 |
12 Abr 2024 | 0.115 | 0.0178 | 18.31% | 0.0966 | 0.115 | 0.0966 | 13,550 |
11 Abr 2024 | 0.0972 | 0.00 | 0.00% | 0.0972 | 0.0972 | 0.0972 | 0.00 |
10 Abr 2024 | 0.0972 | 0.001 | 1.04% | 0.105 | 0.113 | 0.0972 | 37,000 |
09 Abr 2024 | 0.0962 | -0.0034 | -3.41% | 0.0962 | 0.0962 | 0.0962 | 19,500 |
08 Abr 2024 | 0.0996 | -0.0054 | -5.14% | 0.11 | 0.115 | 0.0996 | 17,000 |
05 Abr 2024 | 0.105 | 0.00 | 0.00% | 0.1125 | 0.1125 | 0.105 | 22,026 |
04 Abr 2024 | 0.105 | -0.0075 | -6.67% | 0.105 | 0.11 | 0.10 | 137,083 |