Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
RK8 Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 26 Jul 2024 | 5.13 | 0.02 | 0.39% | 5.105 | 5.145 | 5.085 | 17,214 |
| 25 Jul 2024 | 5.11 | 0.00 | 0.00% | 5.125 | 5.145 | 5.085 | 5,941 |
| 24 Jul 2024 | 5.11 | -0.05 | -0.97% | 5.145 | 5.195 | 5.085 | 5,793 |
| 23 Jul 2024 | 5.16 | 0.04 | 0.68% | 5.135 | 5.175 | 5.085 | 9,113 |
| 22 Jul 2024 | 5.125 | 0.04 | 0.89% | 5.145 | 5.25 | 5.085 | 12,892 |
| 19 Jul 2024 | 5.08 | -0.07 | -1.36% | 5.19 | 5.20 | 5.08 | 7,438 |
| 18 Jul 2024 | 5.15 | 0.05 | 0.98% | 5.10 | 5.17 | 5.10 | 2,510 |
| 17 Jul 2024 | 5.10 | -0.01 | -0.20% | 5.125 | 5.165 | 5.08 | 9,197 |
| 16 Jul 2024 | 5.11 | -0.05 | -0.97% | 5.195 | 5.195 | 5.105 | 5,021 |
| 15 Jul 2024 | 5.16 | 0.00 | 0.00% | 5.165 | 5.185 | 5.095 | 6,532 |
| 12 Jul 2024 | 5.16 | 0.00 | 0.10% | 5.175 | 5.26 | 5.125 | 18,733 |
| 11 Jul 2024 | 5.155 | -0.01 | -0.19% | 5.105 | 5.19 | 5.095 | 10,979 |
| 10 Jul 2024 | 5.165 | 0.04 | 0.88% | 5.085 | 5.165 | 5.085 | 3,262 |
| 09 Jul 2024 | 5.12 | 0.06 | 1.19% | 5.06 | 5.15 | 5.055 | 6,784 |
| 08 Jul 2024 | 5.06 | -0.04 | -0.78% | 5.11 | 5.13 | 5.055 | 12,017 |
| 05 Jul 2024 | 5.10 | -0.06 | -1.07% | 5.165 | 5.195 | 5.07 | 12,995 |
| 04 Jul 2024 | 5.155 | -0.02 | -0.39% | 5.175 | 5.175 | 5.075 | 1,421 |
| 03 Jul 2024 | 5.175 | 0.05 | 1.07% | 5.085 | 5.195 | 5.05 | 8,279 |
| 02 Jul 2024 | 5.12 | -0.01 | -0.10% | 5.145 | 5.195 | 5.06 | 5,619 |
| 01 Jul 2024 | 5.125 | -0.05 | -0.87% | 5.205 | 5.205 | 5.075 | 9,984 |
| 28 Jun 2024 | 5.17 | 0.04 | 0.78% | 5.20 | 5.245 | 5.135 | 6,832 |
| 27 Jun 2024 | 5.13 | -0.07 | -1.35% | 5.18 | 5.26 | 5.13 | 20,768 |
| 26 Jun 2024 | 5.20 | -0.04 | -0.67% | 5.20 | 5.28 | 5.19 | 6,543 |
| 25 Jun 2024 | 5.235 | -0.02 | -0.38% | 5.28 | 5.305 | 5.205 | 15,629 |
| 24 Jun 2024 | 5.255 | 0.02 | 0.38% | 5.185 | 5.28 | 5.175 | 16,418 |
| 21 Jun 2024 | 5.235 | 0.00 | 0.00% | 5.17 | 5.295 | 5.17 | 6,918 |
| 20 Jun 2024 | 5.235 | -0.05 | -0.95% | 5.23 | 5.31 | 5.20 | 15,128 |
| 19 Jun 2024 | 5.285 | 0.09 | 1.73% | 5.295 | 5.295 | 5.20 | 3,364 |
| 18 Jun 2024 | 5.195 | -0.03 | -0.57% | 5.155 | 5.25 | 5.155 | 427 |
| 17 Jun 2024 | 5.225 | 0.05 | 0.97% | 5.315 | 5.325 | 5.18 | 10,149 |
| 14 Jun 2024 | 5.175 | -0.02 | -0.38% | 5.25 | 5.25 | 5.155 | 12,757 |
| 13 Jun 2024 | 5.195 | 0.02 | 0.29% | 5.25 | 5.25 | 5.09 | 13,624 |
| 12 Jun 2024 | 5.18 | 0.09 | 1.77% | 5.185 | 5.185 | 5.105 | 10,466 |
| 11 Jun 2024 | 5.09 | -0.04 | -0.78% | 5.115 | 5.195 | 5.09 | 7,363 |
| 10 Jun 2024 | 5.13 | -0.04 | -0.68% | 5.13 | 5.185 | 5.13 | 1,192 |
| 07 Jun 2024 | 5.165 | 0.01 | 0.29% | 5.18 | 5.195 | 5.105 | 10,834 |
| 06 Jun 2024 | 5.15 | 0.01 | 0.19% | 5.13 | 5.205 | 5.11 | 9,210 |
| 05 Jun 2024 | 5.14 | -0.08 | -1.44% | 5.255 | 5.275 | 5.14 | 17,011 |
| 04 Jun 2024 | 5.215 | 0.05 | 0.97% | 5.185 | 5.42 | 5.165 | 14,364 |
| 03 Jun 2024 | 5.165 | -0.05 | -0.86% | 5.23 | 5.31 | 5.135 | 18,760 |
| 31 May 2024 | 5.21 | 0.03 | 0.48% | 5.20 | 5.23 | 5.135 | 10,318 |
| 30 May 2024 | 5.185 | 0.01 | 0.29% | 5.15 | 5.195 | 5.125 | 2,391 |
| 29 May 2024 | 5.17 | -0.08 | -1.52% | 5.17 | 5.28 | 5.13 | 4,792 |
| 28 May 2024 | 5.25 | -0.10 | -1.78% | 5.37 | 5.37 | 5.22 | 41,073 |
| 27 May 2024 | 5.345 | 0.14 | 2.59% | 5.29 | 5.425 | 5.205 | 31,997 |
| 24 May 2024 | 5.21 | 0.01 | 0.19% | 5.205 | 5.265 | 5.155 | 7,845 |
| 23 May 2024 | 5.20 | -0.02 | -0.29% | 5.285 | 5.32 | 5.19 | 18,425 |
| 22 May 2024 | 5.215 | 0.02 | 0.38% | 5.185 | 5.35 | 5.185 | 12,469 |
| 21 May 2024 | 5.195 | -0.01 | -0.10% | 5.205 | 5.24 | 5.155 | 7,861 |
| 20 May 2024 | 5.20 | -0.02 | -0.29% | 5.17 | 5.305 | 5.17 | 17,270 |
| 17 May 2024 | 5.215 | 0.06 | 1.26% | 5.215 | 5.245 | 5.155 | 11,928 |
| 16 May 2024 | 5.15 | -0.08 | -1.44% | 5.225 | 5.245 | 5.095 | 10,064 |
| 15 May 2024 | 5.225 | 0.05 | 0.97% | 5.195 | 5.25 | 5.14 | 15,752 |
| 14 May 2024 | 5.175 | 0.09 | 1.67% | 5.11 | 5.185 | 5.07 | 12,156 |
| 13 May 2024 | 5.09 | 0.00 | 0.10% | 5.01 | 5.175 | 5.01 | 5,479 |
| 10 May 2024 | 5.085 | 0.05 | 1.09% | 4.998 | 5.10 | 4.976 | 8,000 |
| 09 May 2024 | 5.03 | 0.14 | 2.95% | 4.88 | 5.14 | 4.88 | 20,116 |
| 08 May 2024 | 4.886 | -0.04 | -0.89% | 4.936 | 4.936 | 4.83 | 8,705 |
| 07 May 2024 | 4.93 | 0.06 | 1.32% | 4.918 | 4.982 | 4.85 | 16,828 |
| 06 May 2024 | 4.866 | -0.03 | -0.57% | 4.902 | 4.926 | 4.834 | 10,832 |
| 03 May 2024 | 4.894 | 0.01 | 0.16% | 4.862 | 4.94 | 4.838 | 9,334 |
| 02 May 2024 | 4.886 | 0.01 | 0.12% | 4.904 | 4.974 | 4.838 | 7,160 |
| 30 Abr 2024 | 4.88 | -0.02 | -0.37% | 4.948 | 5.045 | 4.826 | 23,918 |
| 29 Abr 2024 | 4.898 | -0.05 | -0.93% | 4.976 | 5.025 | 4.858 | 42,207 |
