Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
RNL Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 22 May 2024 | 47.91 | -1.25 | -2.54% | 47.52 | 48.16 | 46.93 | 2,155 |
| 21 May 2024 | 49.16 | -0.62 | -1.25% | 49.42 | 49.93 | 48.79 | 8,362 |
| 20 May 2024 | 49.78 | -0.52 | -1.03% | 50.36 | 50.36 | 49.74 | 1,225 |
| 17 May 2024 | 50.30 | 0.43 | 0.86% | 49.99 | 50.34 | 49.60 | 3,040 |
| 16 May 2024 | 49.87 | -0.12 | -0.24% | 49.96 | 49.99 | 49.38 | 1,784 |
| 15 May 2024 | 49.99 | 0.10 | 0.20% | 50.02 | 50.26 | 49.22 | 1,872 |
| 14 May 2024 | 49.89 | 0.62 | 1.26% | 49.22 | 50.36 | 49.22 | 5,255 |
| 13 May 2024 | 49.27 | 0.93 | 1.92% | 48.35 | 49.67 | 48.35 | 1,887 |
| 10 May 2024 | 48.34 | -0.02 | -0.04% | 48.38 | 48.42 | 48.00 | 3,731 |
| 09 May 2024 | 48.36 | 0.43 | 0.90% | 47.77 | 48.97 | 47.73 | 688 |
| 08 May 2024 | 47.93 | -0.11 | -0.23% | 48.06 | 48.25 | 47.56 | 2,359 |
| 07 May 2024 | 48.04 | -0.24 | -0.50% | 48.33 | 48.33 | 47.76 | 3,162 |
| 06 May 2024 | 48.28 | 0.17 | 0.35% | 48.11 | 48.43 | 47.87 | 2,040 |
| 03 May 2024 | 48.11 | 0.44 | 0.92% | 47.76 | 48.13 | 47.76 | 4,117 |
| 02 May 2024 | 47.67 | 0.94 | 2.01% | 46.56 | 48.11 | 46.52 | 2,434 |
| 30 Abr 2024 | 46.73 | -2.81 | -5.67% | 49.33 | 49.66 | 45.90 | 5,539 |
| 29 Abr 2024 | 49.54 | 0.98 | 2.02% | 48.92 | 49.65 | 48.85 | 2,606 |
| 26 Abr 2024 | 48.56 | 0.39 | 0.81% | 48.37 | 49.06 | 48.10 | 1,518 |
| 25 Abr 2024 | 48.17 | -0.73 | -1.49% | 48.85 | 49.21 | 47.86 | 5,573 |
| 24 Abr 2024 | 48.90 | 1.25 | 2.62% | 47.77 | 49.20 | 47.46 | 3,768 |
| 23 Abr 2024 | 47.65 | -0.13 | -0.27% | 48.30 | 50.50 | 46.44 | 10,282 |
| 22 Abr 2024 | 47.78 | 0.26 | 0.55% | 47.71 | 48.44 | 47.25 | 6,649 |
| 19 Abr 2024 | 47.52 | -1.13 | -2.32% | 48.14 | 48.32 | 46.69 | 12,204 |
| 18 Abr 2024 | 48.65 | 0.45 | 0.93% | 48.53 | 49.03 | 48.28 | 1,809 |
| 17 Abr 2024 | 48.20 | -0.20 | -0.41% | 48.07 | 48.82 | 47.85 | 5,768 |
| 16 Abr 2024 | 48.40 | -1.39 | -2.79% | 49.55 | 49.68 | 47.70 | 10,272 |
| 15 Abr 2024 | 49.79 | -0.15 | -0.30% | 50.28 | 51.10 | 49.75 | 5,489 |
| 12 Abr 2024 | 49.94 | -0.48 | -0.95% | 50.48 | 51.24 | 49.85 | 3,259 |
| 11 Abr 2024 | 50.42 | 0.38 | 0.76% | 50.22 | 50.62 | 49.48 | 9,787 |
| 10 Abr 2024 | 50.04 | -0.64 | -1.26% | 50.76 | 51.60 | 49.76 | 14,919 |
| 09 Abr 2024 | 50.68 | 0.50 | 1.00% | 50.16 | 51.40 | 50.16 | 9,140 |
| 08 Abr 2024 | 50.18 | 0.38 | 0.76% | 49.80 | 50.94 | 49.64 | 10,707 |
| 05 Abr 2024 | 49.80 | 0.98 | 2.01% | 48.84 | 49.94 | 48.40 | 10,930 |
| 04 Abr 2024 | 48.82 | 0.84 | 1.75% | 48.08 | 50.12 | 47.95 | 27,643 |
| 03 Abr 2024 | 47.98 | 0.32 | 0.67% | 47.55 | 48.35 | 47.23 | 8,047 |
| 02 Abr 2024 | 47.66 | 0.72 | 1.54% | 47.25 | 47.85 | 46.64 | 21,518 |
| 28 Mar 2024 | 46.935 | 0.41 | 0.88% | 46.685 | 47.11 | 46.445 | 9,271 |
| 27 Mar 2024 | 46.525 | -0.31 | -0.66% | 46.80 | 47.44 | 46.095 | 17,697 |
| 26 Mar 2024 | 46.835 | 1.29 | 2.82% | 45.695 | 46.985 | 45.42 | 11,008 |
| 25 Mar 2024 | 45.55 | -0.07 | -0.14% | 45.02 | 45.75 | 45.00 | 6,145 |
| 22 Mar 2024 | 45.615 | 0.52 | 1.15% | 44.87 | 45.615 | 44.825 | 6,536 |
| 21 Mar 2024 | 45.095 | 0.47 | 1.05% | 44.48 | 45.65 | 44.47 | 12,896 |
| 20 Mar 2024 | 44.625 | 0.85 | 1.95% | 43.745 | 44.775 | 43.68 | 9,053 |
| 19 Mar 2024 | 43.77 | 0.70 | 1.61% | 42.815 | 44.35 | 42.815 | 8,068 |
| 18 Mar 2024 | 43.075 | 0.25 | 0.57% | 42.745 | 44.00 | 42.70 | 11,571 |
| 15 Mar 2024 | 42.83 | 0.53 | 1.26% | 42.38 | 43.16 | 42.24 | 18,013 |
| 14 Mar 2024 | 42.295 | 0.25 | 0.59% | 42.315 | 43.63 | 41.865 | 10,246 |
| 13 Mar 2024 | 42.045 | 0.50 | 1.19% | 41.565 | 42.14 | 41.325 | 7,593 |
| 12 Mar 2024 | 41.55 | 1.77 | 4.45% | 39.935 | 41.995 | 39.645 | 16,681 |
| 11 Mar 2024 | 39.78 | 0.24 | 0.61% | 39.44 | 39.79 | 38.96 | 2,898 |
| 08 Mar 2024 | 39.54 | 0.28 | 0.71% | 39.245 | 40.00 | 39.15 | 4,779 |
| 07 Mar 2024 | 39.26 | 0.37 | 0.95% | 38.69 | 39.415 | 38.32 | 3,586 |
| 06 Mar 2024 | 38.89 | 1.03 | 2.72% | 37.965 | 39.19 | 37.94 | 9,366 |
| 05 Mar 2024 | 37.86 | -0.65 | -1.68% | 38.485 | 38.485 | 37.62 | 5,262 |
| 04 Mar 2024 | 38.505 | -0.36 | -0.93% | 38.98 | 39.105 | 38.32 | 3,695 |
| 01 Mar 2024 | 38.865 | 0.11 | 0.27% | 38.97 | 39.35 | 38.44 | 3,611 |
| 29 Feb 2024 | 38.76 | 0.01 | 0.03% | 38.885 | 38.945 | 38.29 | 4,206 |
| 28 Feb 2024 | 38.75 | 0.28 | 0.73% | 38.385 | 38.75 | 38.095 | 10,362 |
| 27 Feb 2024 | 38.47 | 0.55 | 1.44% | 37.835 | 38.51 | 37.815 | 5,952 |
| 26 Feb 2024 | 37.925 | 0.29 | 0.78% | 37.55 | 37.935 | 37.065 | 5,289 |
| 23 Feb 2024 | 37.63 | -0.03 | -0.08% | 37.64 | 37.72 | 37.35 | 3,356 |
