Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
RHK Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 30 Sep 2024 | 12.40 | 0.20 | 1.64% | 12.30 | 12.40 | 12.30 | 459 |
| 27 Sep 2024 | 12.20 | 0.00 | 0.00% | 12.20 | 12.20 | 12.20 | 6 |
| 26 Sep 2024 | 12.20 | -0.20 | -1.61% | 12.30 | 12.30 | 12.20 | 410 |
| 25 Sep 2024 | 12.40 | 0.00 | 0.00% | 12.40 | 12.40 | 12.40 | 0.00 |
| 24 Sep 2024 | 12.40 | 0.00 | 0.00% | 12.30 | 12.40 | 12.30 | 361 |
| 23 Sep 2024 | 12.40 | 0.30 | 2.48% | 12.30 | 12.50 | 12.20 | 507 |
| 20 Sep 2024 | 12.10 | 0.00 | 0.00% | 12.20 | 12.30 | 12.10 | 720 |
| 19 Sep 2024 | 12.10 | -0.20 | -1.63% | 12.30 | 12.50 | 12.10 | 1,400 |
| 18 Sep 2024 | 12.30 | 0.10 | 0.82% | 12.30 | 12.30 | 12.30 | 330 |
| 17 Sep 2024 | 12.20 | 0.50 | 4.27% | 11.90 | 12.20 | 11.90 | 2,701 |
| 16 Sep 2024 | 11.70 | -0.20 | -1.68% | 11.80 | 11.90 | 11.70 | 321 |
| 13 Sep 2024 | 11.90 | 0.30 | 2.59% | 11.70 | 11.90 | 11.70 | 362 |
| 12 Sep 2024 | 11.60 | 0.80 | 7.41% | 11.20 | 11.60 | 11.10 | 1,020 |
| 11 Sep 2024 | 10.80 | -0.40 | -3.57% | 11.10 | 11.10 | 10.30 | 287 |
| 10 Sep 2024 | 11.20 | 0.50 | 4.67% | 10.70 | 11.20 | 10.20 | 3,712 |
| 09 Sep 2024 | 10.70 | -0.80 | -6.96% | 11.40 | 11.40 | 10.50 | 1,024 |
| 06 Sep 2024 | 11.50 | 0.10 | 0.88% | 11.50 | 11.50 | 11.50 | 275 |
| 05 Sep 2024 | 11.40 | -0.30 | -2.56% | 11.30 | 11.40 | 11.30 | 710 |
| 04 Sep 2024 | 11.70 | -0.10 | -0.85% | 11.60 | 11.70 | 11.60 | 470 |
| 03 Sep 2024 | 11.80 | 0.30 | 2.61% | 11.50 | 11.80 | 11.50 | 152 |
| 02 Sep 2024 | 11.50 | 0.10 | 0.88% | 11.20 | 11.70 | 11.20 | 1,145 |
| 30 Ago 2024 | 11.40 | 0.00 | 0.00% | 11.40 | 11.40 | 11.40 | 0.00 |
| 29 Ago 2024 | 11.40 | -0.10 | -0.87% | 11.40 | 11.40 | 11.40 | 225 |
| 28 Ago 2024 | 11.50 | 0.10 | 0.88% | 11.50 | 11.50 | 11.50 | 277 |
| 27 Ago 2024 | 11.40 | 0.00 | 0.00% | 11.40 | 11.40 | 11.40 | 0.00 |
| 26 Ago 2024 | 11.40 | -0.30 | -2.56% | 11.40 | 11.50 | 11.10 | 1,830 |
| 23 Ago 2024 | 11.70 | 0.10 | 0.86% | 11.70 | 11.70 | 11.50 | 70 |
| 22 Ago 2024 | 11.60 | 0.00 | 0.00% | 11.60 | 11.60 | 11.60 | 0.00 |
| 21 Ago 2024 | 11.60 | -0.20 | -1.69% | 11.60 | 11.60 | 11.60 | 14 |
| 20 Ago 2024 | 11.80 | 0.20 | 1.72% | 11.80 | 11.80 | 11.80 | 200 |
| 19 Ago 2024 | 11.60 | -0.10 | -0.85% | 11.70 | 11.70 | 11.60 | 101 |
| 16 Ago 2024 | 11.70 | -0.20 | -1.68% | 11.70 | 11.90 | 11.70 | 217 |
| 15 Ago 2024 | 11.90 | 0.00 | 0.00% | 12.10 | 12.10 | 11.70 | 685 |
| 14 Ago 2024 | 11.90 | 0.10 | 0.85% | 11.90 | 11.90 | 11.90 | 1 |
| 13 Ago 2024 | 11.80 | -0.30 | -2.48% | 12.00 | 12.00 | 11.80 | 140 |
| 12 Ago 2024 | 12.10 | 0.00 | 0.00% | 12.20 | 12.20 | 12.10 | 127 |
| 09 Ago 2024 | 12.10 | 0.40 | 3.42% | 11.70 | 12.20 | 11.70 | 1,250 |
| 08 Ago 2024 | 11.70 | -0.10 | -0.85% | 11.60 | 11.70 | 11.60 | 276 |
| 07 Ago 2024 | 11.80 | 0.10 | 0.85% | 11.70 | 11.90 | 11.60 | 2,328 |
| 06 Ago 2024 | 11.70 | 0.00 | 0.00% | 11.70 | 11.70 | 11.70 | 0.00 |
| 05 Ago 2024 | 11.70 | 0.20 | 1.74% | 11.50 | 11.70 | 11.50 | 800 |
| 02 Ago 2024 | 11.50 | 0.00 | 0.00% | 11.50 | 11.50 | 11.50 | 0.00 |
| 01 Ago 2024 | 11.50 | -0.30 | -2.54% | 12.00 | 12.00 | 11.50 | 24 |
| 31 Jul 2024 | 11.80 | 0.30 | 2.61% | 11.50 | 11.80 | 11.50 | 870 |
| 30 Jul 2024 | 11.50 | 0.00 | 0.00% | 11.50 | 11.50 | 11.50 | 0.00 |
| 29 Jul 2024 | 11.50 | -0.60 | -4.96% | 11.80 | 11.80 | 11.50 | 127 |
| 26 Jul 2024 | 12.10 | 0.00 | 0.00% | 12.10 | 12.10 | 12.10 | 0.00 |
| 25 Jul 2024 | 12.10 | 0.00 | 0.00% | 11.70 | 12.10 | 11.70 | 1,102 |
| 24 Jul 2024 | 12.10 | 0.20 | 1.68% | 12.10 | 12.10 | 12.10 | 11 |
| 23 Jul 2024 | 11.90 | -0.10 | -0.83% | 12.10 | 12.10 | 11.90 | 3 |
| 22 Jul 2024 | 12.00 | 0.10 | 0.84% | 12.10 | 12.10 | 12.00 | 100 |
| 19 Jul 2024 | 11.90 | -0.20 | -1.65% | 11.90 | 11.90 | 11.90 | 160 |
| 18 Jul 2024 | 12.10 | 0.30 | 2.54% | 12.10 | 12.10 | 11.90 | 752 |
| 17 Jul 2024 | 11.80 | -0.20 | -1.67% | 11.80 | 11.80 | 11.80 | 210 |
| 16 Jul 2024 | 12.00 | 0.00 | 0.00% | 12.00 | 12.00 | 12.00 | 20 |
| 15 Jul 2024 | 12.00 | -0.10 | -0.83% | 12.00 | 12.00 | 11.80 | 52 |
| 12 Jul 2024 | 12.10 | 0.10 | 0.83% | 12.10 | 12.10 | 12.10 | 9 |
| 11 Jul 2024 | 12.00 | 0.00 | 0.00% | 12.00 | 12.00 | 12.00 | 0.00 |
| 10 Jul 2024 | 12.00 | 0.00 | 0.00% | 12.10 | 12.10 | 12.00 | 130 |
| 09 Jul 2024 | 12.00 | 0.50 | 4.35% | 12.00 | 12.00 | 12.00 | 5 |
| 08 Jul 2024 | 11.50 | -0.50 | -4.17% | 11.50 | 12.10 | 11.50 | 2,278 |
| 05 Jul 2024 | 12.00 | 0.00 | 0.00% | 12.00 | 12.00 | 12.00 | 100 |
| 04 Jul 2024 | 12.00 | 0.00 | 0.00% | 12.10 | 12.10 | 12.00 | 670 |
| 03 Jul 2024 | 12.00 | 0.00 | 0.00% | 11.80 | 12.10 | 11.80 | 550 |
