Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
RRZ Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 25 Jun 2024 | 1.1825 | -0.02 | -1.99% | 1.185 | 1.185 | 1.182 | 3,075 |
| 24 Jun 2024 | 1.2065 | 0.01 | 1.13% | 1.2065 | 1.2065 | 1.2065 | 9 |
| 21 Jun 2024 | 1.193 | 0.02 | 2.10% | 1.193 | 1.193 | 1.193 | 2,516 |
| 20 Jun 2024 | 1.1685 | 0.00 | 0.00% | 1.1685 | 1.1685 | 1.1685 | 0.00 |
| 19 Jun 2024 | 1.1685 | 0.01 | 0.91% | 1.1475 | 1.1685 | 1.1475 | 1,775 |
| 18 Jun 2024 | 1.158 | 0.04 | 3.53% | 1.158 | 1.158 | 1.158 | 2,800 |
| 17 Jun 2024 | 1.1185 | -0.03 | -2.19% | 1.1185 | 1.1185 | 1.1185 | 125 |
| 14 Jun 2024 | 1.1435 | 0.00 | 0.00% | 1.1435 | 1.1435 | 1.1435 | 0.00 |
| 13 Jun 2024 | 1.1435 | 0.00 | 0.00% | 1.1435 | 1.1435 | 1.1435 | 0.00 |
| 12 Jun 2024 | 1.1435 | 0.04 | 3.95% | 1.1455 | 1.16 | 1.1435 | 15,000 |
| 11 Jun 2024 | 1.10 | -0.07 | -5.94% | 1.10 | 1.10 | 1.10 | 3,000 |
| 10 Jun 2024 | 1.1695 | 0.00 | 0.00% | 1.1695 | 1.1695 | 1.1695 | 0.00 |
| 07 Jun 2024 | 1.1695 | -0.04 | -3.39% | 1.204 | 1.204 | 1.1695 | 9,410 |
| 06 Jun 2024 | 1.2105 | 0.03 | 2.54% | 1.2105 | 1.2105 | 1.2105 | 800 |
| 05 Jun 2024 | 1.1805 | 0.00 | 0.04% | 1.1795 | 1.1805 | 1.1445 | 7,452 |
| 04 Jun 2024 | 1.18 | -0.03 | -2.56% | 1.18 | 1.18 | 1.18 | 7,535 |
| 03 Jun 2024 | 1.211 | 0.00 | 0.00% | 1.211 | 1.211 | 1.211 | 0.00 |
| 31 May 2024 | 1.211 | 0.08 | 7.12% | 1.211 | 1.211 | 1.211 | 600 |
| 30 May 2024 | 1.1305 | -0.10 | -8.09% | 1.1305 | 1.1305 | 1.1305 | 500 |
| 29 May 2024 | 1.23 | 0.00 | 0.00% | 1.23 | 1.23 | 1.23 | 0.00 |
| 28 May 2024 | 1.23 | 0.00 | 0.00% | 1.23 | 1.23 | 1.23 | 0.00 |
| 27 May 2024 | 1.23 | 0.01 | 0.53% | 1.23 | 1.23 | 1.23 | 600 |
| 24 May 2024 | 1.2235 | -0.02 | -1.73% | 1.1995 | 1.224 | 1.1945 | 9,002 |
| 23 May 2024 | 1.245 | -0.03 | -2.66% | 1.245 | 1.245 | 1.245 | 41 |
| 22 May 2024 | 1.279 | 0.00 | 0.00% | 1.279 | 1.279 | 1.279 | 0.00 |
| 21 May 2024 | 1.279 | -0.01 | -1.04% | 1.279 | 1.279 | 1.279 | 2,500 |
| 20 May 2024 | 1.2925 | 0.04 | 3.03% | 1.271 | 1.2925 | 1.271 | 6,186 |
| 17 May 2024 | 1.2545 | 0.01 | 0.48% | 1.2545 | 1.2545 | 1.2545 | 3,350 |
| 16 May 2024 | 1.2485 | 0.00 | 0.00% | 1.2485 | 1.2485 | 1.2485 | 0.00 |
| 15 May 2024 | 1.2485 | 0.00 | 0.00% | 1.2485 | 1.2485 | 1.2485 | 0.00 |
| 14 May 2024 | 1.2485 | 0.02 | 1.63% | 1.2335 | 1.2485 | 1.2335 | 5,000 |
| 13 May 2024 | 1.2285 | 0.01 | 0.53% | 1.2285 | 1.2285 | 1.2285 | 2,400 |
| 10 May 2024 | 1.222 | 0.01 | 0.99% | 1.222 | 1.222 | 1.2215 | 13,484 |
| 09 May 2024 | 1.21 | 0.00 | 0.00% | 1.21 | 1.21 | 1.21 | 0.00 |
| 08 May 2024 | 1.21 | 0.01 | 0.58% | 1.2105 | 1.2105 | 1.21 | 10,584 |
| 07 May 2024 | 1.203 | 0.03 | 2.56% | 1.194 | 1.2095 | 1.194 | 3,520 |
| 06 May 2024 | 1.173 | -0.01 | -0.59% | 1.173 | 1.1825 | 1.173 | 5,025 |
| 03 May 2024 | 1.18 | 0.00 | 0.00% | 1.1795 | 1.18 | 1.1795 | 4,000 |
| 02 May 2024 | 1.18 | -0.06 | -4.95% | 1.182 | 1.182 | 1.18 | 3,539 |
| 30 Abr 2024 | 1.2415 | 0.03 | 2.14% | 1.245 | 1.259 | 1.241 | 30,858 |
| 29 Abr 2024 | 1.2155 | 0.01 | 0.50% | 1.24 | 1.24 | 1.2155 | 22,420 |
| 26 Abr 2024 | 1.2095 | -0.02 | -1.63% | 1.2095 | 1.2095 | 1.2095 | 1,000 |
| 25 Abr 2024 | 1.2295 | 0.01 | 0.94% | 1.204 | 1.2295 | 1.2015 | 1,751 |
| 24 Abr 2024 | 1.218 | 0.03 | 2.18% | 1.215 | 1.218 | 1.215 | 6,584 |
| 23 Abr 2024 | 1.192 | -0.02 | -2.01% | 1.192 | 1.192 | 1.182 | 8,042 |
| 22 Abr 2024 | 1.2165 | 0.00 | -0.25% | 1.22 | 1.22 | 1.2165 | 9,698 |
| 19 Abr 2024 | 1.2195 | 0.00 | 0.00% | 1.2245 | 1.2245 | 1.20 | 28,529 |
| 18 Abr 2024 | 1.2195 | 0.03 | 2.44% | 1.21 | 1.2195 | 1.2055 | 6,601 |
| 17 Abr 2024 | 1.1905 | -0.02 | -1.57% | 1.20 | 1.20 | 1.1905 | 5,679 |
| 16 Abr 2024 | 1.2095 | 0.03 | 2.89% | 1.2095 | 1.2095 | 1.2095 | 45 |
| 15 Abr 2024 | 1.1755 | -0.02 | -2.04% | 1.2095 | 1.2095 | 1.1755 | 2,068 |
| 12 Abr 2024 | 1.20 | 0.01 | 1.22% | 1.1995 | 1.20 | 1.1995 | 6,539 |
| 11 Abr 2024 | 1.1855 | -0.01 | -1.17% | 1.184 | 1.1855 | 1.184 | 1,800 |
| 10 Abr 2024 | 1.1995 | 0.00 | -0.04% | 1.1795 | 1.1995 | 1.1795 | 3,891 |
| 09 Abr 2024 | 1.20 | -0.01 | -1.19% | 1.1905 | 1.20 | 1.1905 | 6,521 |
| 08 Abr 2024 | 1.2145 | 0.02 | 1.55% | 1.1895 | 1.2145 | 1.18 | 2,281 |
| 05 Abr 2024 | 1.196 | 0.02 | 2.00% | 1.1745 | 1.2115 | 1.1745 | 17,786 |
| 04 Abr 2024 | 1.1725 | 0.03 | 2.31% | 1.171 | 1.1895 | 1.1705 | 33,299 |
| 03 Abr 2024 | 1.146 | 0.07 | 6.56% | 1.1285 | 1.146 | 1.1285 | 18,546 |
| 02 Abr 2024 | 1.0755 | -0.03 | -2.27% | 1.0745 | 1.0895 | 1.0745 | 6,720 |
| 28 Mar 2024 | 1.1005 | 0.03 | 2.71% | 1.10 | 1.1095 | 1.10 | 7,702 |
