Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
RQ0 Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 26 Jul 2024 | 0.912 | -0.0472 | -4.92% | 0.9448 | 0.9672 | 0.8902 | 81,170 |
| 25 Jul 2024 | 0.9592 | 0.0452 | 4.95% | 0.9292 | 0.9592 | 0.90 | 35,382 |
| 24 Jul 2024 | 0.914 | -0.096 | -9.50% | 0.9652 | 1.007 | 0.8902 | 78,758 |
| 23 Jul 2024 | 1.01 | 0.07 | 7.47% | 0.94 | 1.01 | 0.93 | 45,396 |
| 22 Jul 2024 | 0.9398 | 0.0146 | 1.58% | 0.9402 | 0.97 | 0.8902 | 78,517 |
| 19 Jul 2024 | 0.9252 | -0.0666 | -6.72% | 0.9884 | 1.0455 | 0.9202 | 93,974 |
| 18 Jul 2024 | 0.9918 | -0.0607 | -5.77% | 1.102 | 1.102 | 0.9754 | 210,232 |
| 17 Jul 2024 | 1.0525 | -0.12 | -10.04% | 1.1705 | 1.194 | 1.0205 | 135,718 |
| 16 Jul 2024 | 1.17 | -0.01 | -0.97% | 1.2595 | 1.26 | 1.1405 | 40,080 |
| 15 Jul 2024 | 1.1815 | 0.06 | 5.54% | 1.1005 | 1.2795 | 1.1005 | 143,245 |
| 12 Jul 2024 | 1.1195 | 0.03 | 2.94% | 1.098 | 1.1395 | 1.0625 | 22,573 |
| 11 Jul 2024 | 1.0875 | 0.02 | 1.64% | 1.138 | 1.2355 | 1.0475 | 98,314 |
| 10 Jul 2024 | 1.07 | 0.03 | 3.23% | 1.063 | 1.1105 | 1.03 | 29,171 |
| 09 Jul 2024 | 1.0365 | -0.10 | -8.96% | 1.1595 | 1.1855 | 1.033 | 112,015 |
| 08 Jul 2024 | 1.1385 | 0.10 | 10.05% | 1.0005 | 1.1995 | 1.0005 | 158,243 |
| 05 Jul 2024 | 1.0345 | 0.03 | 3.40% | 1.0005 | 1.0445 | 1.0005 | 13,602 |
| 04 Jul 2024 | 1.0005 | 0.00 | 0.00% | 1.001 | 1.0475 | 1.0005 | 4,010 |
| 03 Jul 2024 | 1.0005 | -0.02 | -2.34% | 1.012 | 1.0445 | 1.0005 | 26,050 |
| 02 Jul 2024 | 1.0245 | 0.02 | 1.79% | 1.041 | 1.046 | 0.9688 | 29,471 |
| 01 Jul 2024 | 1.0065 | -0.09 | -8.50% | 1.105 | 1.1395 | 0.9902 | 62,877 |
| 28 Jun 2024 | 1.10 | 0.06 | 6.18% | 1.064 | 1.107 | 1.0445 | 88,586 |
| 27 Jun 2024 | 1.036 | 0.04 | 4.31% | 0.988 | 1.0695 | 0.9786 | 30,025 |
| 26 Jun 2024 | 0.9932 | -0.0243 | -2.39% | 1.047 | 1.0585 | 0.9636 | 74,305 |
| 25 Jun 2024 | 1.0175 | -0.06 | -5.92% | 1.0945 | 1.1145 | 1.0005 | 151,726 |
| 24 Jun 2024 | 1.0815 | -0.01 | -0.78% | 1.117 | 1.1365 | 1.0515 | 27,283 |
| 21 Jun 2024 | 1.09 | 0.01 | 0.74% | 1.0935 | 1.096 | 1.037 | 52,324 |
| 20 Jun 2024 | 1.082 | -0.03 | -2.70% | 1.1135 | 1.159 | 1.071 | 55,983 |
| 19 Jun 2024 | 1.112 | 0.01 | 1.00% | 1.135 | 1.135 | 1.0695 | 58,636 |
| 18 Jun 2024 | 1.101 | -0.04 | -3.21% | 1.133 | 1.1375 | 1.101 | 39,202 |
| 17 Jun 2024 | 1.1375 | 0.06 | 6.01% | 1.0505 | 1.1385 | 1.0455 | 78,340 |
| 14 Jun 2024 | 1.073 | 0.03 | 2.83% | 1.0105 | 1.1145 | 1.0045 | 161,742 |
| 13 Jun 2024 | 1.0435 | -0.03 | -2.61% | 1.093 | 1.109 | 1.014 | 122,373 |
| 12 Jun 2024 | 1.0715 | -0.03 | -2.55% | 1.05 | 1.115 | 1.05 | 22,453 |
| 11 Jun 2024 | 1.0995 | -0.03 | -2.35% | 1.136 | 1.1385 | 1.0705 | 22,959 |
| 10 Jun 2024 | 1.126 | 0.06 | 5.23% | 1.0905 | 1.1395 | 1.0705 | 62,406 |
| 07 Jun 2024 | 1.07 | -0.04 | -3.86% | 1.14 | 1.14 | 1.0505 | 79,247 |
| 06 Jun 2024 | 1.113 | -0.07 | -5.64% | 1.1525 | 1.199 | 1.082 | 65,473 |
| 05 Jun 2024 | 1.1795 | -0.01 | -0.72% | 1.189 | 1.1985 | 1.1025 | 38,027 |
| 04 Jun 2024 | 1.188 | -0.03 | -2.14% | 1.2005 | 1.241 | 1.1505 | 95,262 |
| 03 Jun 2024 | 1.214 | 0.01 | 0.71% | 1.2495 | 1.2625 | 1.172 | 71,934 |
| 31 May 2024 | 1.2055 | -0.07 | -5.60% | 1.2835 | 1.3035 | 1.1905 | 44,183 |
| 30 May 2024 | 1.277 | -0.04 | -3.15% | 1.308 | 1.3995 | 1.15 | 166,735 |
| 29 May 2024 | 1.3185 | 0.04 | 3.01% | 1.40 | 1.564 | 1.2805 | 375,265 |
| 28 May 2024 | 1.28 | 0.16 | 14.34% | 1.0755 | 1.3005 | 1.0755 | 93,929 |
| 27 May 2024 | 1.1195 | 0.02 | 1.45% | 1.1145 | 1.12 | 1.0605 | 27,879 |
| 24 May 2024 | 1.1035 | 0.02 | 2.22% | 1.0615 | 1.1035 | 1.0315 | 60,056 |
| 23 May 2024 | 1.0795 | -0.08 | -6.74% | 1.1615 | 1.2095 | 1.0605 | 135,236 |
| 22 May 2024 | 1.1575 | 0.02 | 1.98% | 1.132 | 1.2115 | 1.1245 | 50,857 |
| 21 May 2024 | 1.135 | -0.06 | -5.30% | 1.2285 | 1.2285 | 1.12 | 54,352 |
| 20 May 2024 | 1.1985 | 0.00 | 0.04% | 1.2005 | 1.203 | 1.1505 | 89,252 |
| 17 May 2024 | 1.198 | 0.00 | 0.13% | 1.1635 | 1.2295 | 1.1405 | 135,124 |
| 16 May 2024 | 1.1965 | -0.02 | -1.97% | 1.2465 | 1.2625 | 1.1605 | 155,172 |
| 15 May 2024 | 1.2205 | -0.05 | -3.82% | 1.2925 | 1.339 | 1.22 | 105,682 |
| 14 May 2024 | 1.269 | 0.02 | 1.64% | 1.2505 | 1.4005 | 1.23 | 137,289 |
| 13 May 2024 | 1.2485 | 0.04 | 3.22% | 1.2795 | 1.3475 | 1.1455 | 248,349 |
| 10 May 2024 | 1.2095 | 0.01 | 0.46% | 1.22 | 1.333 | 1.19 | 62,305 |
| 09 May 2024 | 1.204 | -0.01 | -0.54% | 1.2405 | 1.2875 | 1.2005 | 94,822 |
| 08 May 2024 | 1.2105 | -0.08 | -5.87% | 1.269 | 1.342 | 1.2105 | 119,088 |
| 07 May 2024 | 1.286 | -0.04 | -2.65% | 1.2905 | 1.357 | 1.2505 | 93,180 |
| 06 May 2024 | 1.321 | 0.04 | 3.36% | 1.3375 | 1.3975 | 1.2885 | 90,761 |
| 03 May 2024 | 1.278 | -0.06 | -4.63% | 1.3855 | 1.3865 | 1.278 | 225,472 |
| 02 May 2024 | 1.34 | 0.09 | 7.37% | 1.3415 | 1.3805 | 1.2515 | 56,504 |
| 30 Abr 2024 | 1.248 | -0.11 | -8.00% | 1.3205 | 1.3595 | 1.196 | 78,073 |
| 29 Abr 2024 | 1.3565 | 0.01 | 0.48% | 1.3395 | 1.4275 | 1.3005 | 213,200 |
