Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
RKQ Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 1.0995 | 0.02 | 1.43% | 1.0995 | 1.0995 | 1.0995 | 1,000 |
| 27 Jun 2024 | 1.084 | 0.00 | -0.14% | 1.084 | 1.084 | 1.084 | 3,440 |
| 26 Jun 2024 | 1.0855 | -0.01 | -0.46% | 1.0965 | 1.0965 | 1.0855 | 7,000 |
| 25 Jun 2024 | 1.0905 | 0.00 | 0.00% | 1.0905 | 1.0905 | 1.0905 | 5,300 |
| 24 Jun 2024 | 1.0905 | -0.04 | -3.28% | 1.0905 | 1.0905 | 1.0905 | 150 |
| 21 Jun 2024 | 1.1275 | -0.02 | -1.91% | 1.1335 | 1.1335 | 1.1005 | 6,750 |
| 20 Jun 2024 | 1.1495 | 0.08 | 7.48% | 1.101 | 1.1495 | 1.101 | 12,200 |
| 19 Jun 2024 | 1.0695 | 0.02 | 1.62% | 1.0695 | 1.0695 | 1.0695 | 2,000 |
| 18 Jun 2024 | 1.0525 | -0.01 | -0.99% | 1.0525 | 1.0525 | 1.0525 | 1,900 |
| 17 Jun 2024 | 1.063 | 0.00 | 0.00% | 1.063 | 1.063 | 1.063 | 0.00 |
| 14 Jun 2024 | 1.063 | -0.05 | -4.23% | 1.063 | 1.063 | 1.063 | 300 |
| 13 Jun 2024 | 1.11 | 0.00 | 0.00% | 1.11 | 1.11 | 1.11 | 0.00 |
| 12 Jun 2024 | 1.11 | 0.01 | 1.00% | 1.1095 | 1.11 | 1.1095 | 15,000 |
| 11 Jun 2024 | 1.099 | -0.06 | -5.01% | 1.099 | 1.099 | 1.099 | 10,000 |
| 10 Jun 2024 | 1.157 | 0.00 | -0.26% | 1.121 | 1.157 | 1.121 | 11,655 |
| 07 Jun 2024 | 1.16 | 0.05 | 4.55% | 1.164 | 1.164 | 1.14 | 27,700 |
| 06 Jun 2024 | 1.1095 | 0.00 | 0.00% | 1.1095 | 1.1095 | 1.1095 | 0.00 |
| 05 Jun 2024 | 1.1095 | 0.01 | 1.37% | 1.0805 | 1.1095 | 1.0805 | 5,100 |
| 04 Jun 2024 | 1.0945 | -0.02 | -2.01% | 1.117 | 1.117 | 1.0945 | 39,280 |
| 03 Jun 2024 | 1.117 | -0.02 | -2.15% | 1.117 | 1.117 | 1.117 | 2,000 |
| 31 May 2024 | 1.1415 | 0.01 | 1.02% | 1.114 | 1.1415 | 1.114 | 2,500 |
| 30 May 2024 | 1.13 | -0.04 | -3.46% | 1.1165 | 1.13 | 1.1165 | 29,009 |
| 29 May 2024 | 1.1705 | -0.02 | -1.60% | 1.1925 | 1.1925 | 1.1705 | 16,000 |
| 28 May 2024 | 1.1895 | 0.03 | 2.41% | 1.1875 | 1.1895 | 1.1875 | 16,000 |
| 27 May 2024 | 1.1615 | -0.02 | -1.53% | 1.1885 | 1.189 | 1.1605 | 9,900 |
| 24 May 2024 | 1.1795 | -0.02 | -1.75% | 1.19 | 1.19 | 1.1795 | 9,000 |
| 23 May 2024 | 1.2005 | -0.08 | -6.21% | 1.2395 | 1.2395 | 1.2005 | 10,600 |
| 22 May 2024 | 1.28 | -0.02 | -1.61% | 1.2805 | 1.2805 | 1.28 | 10,000 |
| 21 May 2024 | 1.301 | 0.00 | 0.00% | 1.301 | 1.301 | 1.301 | 0.00 |
| 20 May 2024 | 1.301 | 0.02 | 1.68% | 1.30 | 1.3195 | 1.295 | 19,360 |
| 17 May 2024 | 1.2795 | 0.01 | 0.83% | 1.2465 | 1.2795 | 1.2465 | 36,500 |
| 16 May 2024 | 1.269 | -0.02 | -1.59% | 1.273 | 1.273 | 1.269 | 6,715 |
| 15 May 2024 | 1.2895 | 0.01 | 0.86% | 1.2895 | 1.2895 | 1.2895 | 2,250 |
| 14 May 2024 | 1.2785 | 0.04 | 3.10% | 1.2785 | 1.2785 | 1.2785 | 500 |
| 13 May 2024 | 1.24 | -0.05 | -3.88% | 1.24 | 1.24 | 1.24 | 1,000 |
| 10 May 2024 | 1.29 | -0.01 | -0.73% | 1.29 | 1.3195 | 1.283 | 31,020 |
| 09 May 2024 | 1.2995 | 0.02 | 1.52% | 1.26 | 1.30 | 1.26 | 44,185 |
| 08 May 2024 | 1.28 | 0.00 | -0.04% | 1.2805 | 1.2995 | 1.28 | 15,200 |
| 07 May 2024 | 1.2805 | -0.02 | -1.46% | 1.3195 | 1.3195 | 1.2805 | 2,758 |
| 06 May 2024 | 1.2995 | 0.03 | 2.24% | 1.2995 | 1.2995 | 1.2995 | 150 |
| 03 May 2024 | 1.271 | 0.02 | 1.68% | 1.273 | 1.2735 | 1.2315 | 37,348 |
| 02 May 2024 | 1.25 | -0.07 | -5.45% | 1.2625 | 1.2625 | 1.2445 | 25,648 |
| 30 Abr 2024 | 1.322 | -0.01 | -0.60% | 1.3305 | 1.3305 | 1.322 | 23,800 |
| 29 Abr 2024 | 1.33 | 0.02 | 1.14% | 1.3495 | 1.3495 | 1.33 | 17,700 |
| 26 Abr 2024 | 1.315 | -0.02 | -1.35% | 1.326 | 1.326 | 1.31 | 29,000 |
| 25 Abr 2024 | 1.333 | 0.01 | 0.98% | 1.3355 | 1.3355 | 1.30 | 32,747 |
| 24 Abr 2024 | 1.32 | 0.03 | 2.33% | 1.334 | 1.334 | 1.32 | 1,000 |
| 23 Abr 2024 | 1.29 | -0.01 | -0.85% | 1.285 | 1.29 | 1.285 | 3,850 |
| 22 Abr 2024 | 1.301 | -0.06 | -4.48% | 1.347 | 1.347 | 1.3005 | 25,006 |
| 19 Abr 2024 | 1.362 | 0.00 | 0.00% | 1.362 | 1.362 | 1.362 | 0.00 |
| 18 Abr 2024 | 1.362 | 0.01 | 0.59% | 1.362 | 1.362 | 1.362 | 500 |
| 17 Abr 2024 | 1.354 | 0.04 | 2.93% | 1.308 | 1.354 | 1.308 | 15,714 |
| 16 Abr 2024 | 1.3155 | 0.01 | 0.50% | 1.2805 | 1.3155 | 1.2805 | 1,102 |
| 15 Abr 2024 | 1.309 | 0.00 | -0.08% | 1.359 | 1.359 | 1.27 | 33,917 |
| 12 Abr 2024 | 1.31 | 0.03 | 2.38% | 1.3435 | 1.345 | 1.31 | 13,200 |
| 11 Abr 2024 | 1.2795 | 0.01 | 0.75% | 1.2405 | 1.2795 | 1.2405 | 28,465 |
| 10 Abr 2024 | 1.27 | 0.01 | 0.67% | 1.2625 | 1.27 | 1.2405 | 40,100 |
| 09 Abr 2024 | 1.2615 | 0.00 | 0.08% | 1.2905 | 1.2995 | 1.2605 | 3,700 |
| 08 Abr 2024 | 1.2605 | -0.01 | -0.55% | 1.2965 | 1.2965 | 1.2605 | 8,000 |
| 05 Abr 2024 | 1.2675 | 0.04 | 3.60% | 1.265 | 1.2675 | 1.265 | 4,500 |
| 04 Abr 2024 | 1.2235 | 0.00 | 0.33% | 1.1905 | 1.2235 | 1.19 | 11,270 |
| 03 Abr 2024 | 1.2195 | 0.03 | 2.52% | 1.1895 | 1.2195 | 1.1895 | 13,900 |
| 02 Abr 2024 | 1.1895 | 0.00 | 0.00% | 1.1895 | 1.1895 | 1.1895 | 0.00 |
