Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
RUBY Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 21 May 2024 | 20.38 | -0.07 | -0.34% | 20.38 | 20.38 | 20.38 | 0 |
| 17 May 2024 | 20.45 | -0.04 | -0.20% | 20.31 | 20.45 | 20.31 | 101 |
| 16 May 2024 | 20.49 | -0.05 | -0.24% | 20.49 | 20.49 | 20.49 | 100 |
| 15 May 2024 | 20.54 | 0.09 | 0.44% | 20.54 | 20.54 | 20.54 | 13 |
| 14 May 2024 | 20.45 | 0.15 | 0.74% | 20.45 | 20.45 | 20.45 | 0 |
| 13 May 2024 | 20.30 | -0.08 | -0.39% | 20.30 | 20.30 | 20.30 | 4 |
| 10 May 2024 | 20.38 | 0.04 | 0.20% | 20.38 | 20.38 | 20.38 | 10 |
| 09 May 2024 | 20.34 | 0.00 | 0.00% | 20.34 | 20.34 | 20.34 | 100 |
| 08 May 2024 | 20.34 | 0.14 | 0.69% | 20.34 | 20.34 | 20.34 | 0 |
| 07 May 2024 | 20.20 | 0.03 | 0.15% | 20.20 | 20.20 | 20.20 | 0 |
| 06 May 2024 | 20.17 | 0.15 | 0.75% | 20.17 | 20.17 | 20.17 | 0 |
| 03 May 2024 | 20.02 | 0.22 | 1.11% | 20.01 | 20.02 | 20.01 | 501 |
| 02 May 2024 | 19.80 | -0.03 | -0.15% | 19.79 | 19.80 | 19.79 | 400 |
| 01 May 2024 | 19.83 | 0.18 | 0.92% | 19.81 | 19.83 | 19.81 | 100 |
| 30 Abr 2024 | 19.65 | -0.09 | -0.46% | 19.66 | 19.66 | 19.65 | 1,000 |
| 29 Abr 2024 | 19.74 | -0.08 | -0.40% | 19.80 | 19.80 | 19.74 | 1,500 |
| 26 Abr 2024 | 19.82 | -0.03 | -0.15% | 19.84 | 19.95 | 19.82 | 651 |
| 25 Abr 2024 | 19.85 | -0.26 | -1.29% | 19.83 | 19.85 | 19.83 | 400 |
| 24 Abr 2024 | 20.11 | 0.27 | 1.36% | 20.03 | 20.11 | 20.03 | 200 |
| 23 Abr 2024 | 19.84 | 0.05 | 0.25% | 19.84 | 19.84 | 19.84 | 0 |
| 22 Abr 2024 | 19.79 | 0.27 | 1.38% | 19.76 | 19.79 | 19.76 | 1,750 |
| 19 Abr 2024 | 19.52 | 0.35 | 1.83% | 19.39 | 19.52 | 19.39 | 400 |
| 18 Abr 2024 | 19.17 | 0.14 | 0.74% | 19.17 | 19.17 | 19.17 | 100 |
| 17 Abr 2024 | 19.03 | 0.03 | 0.16% | 19.03 | 19.03 | 19.03 | 0 |
| 16 Abr 2024 | 19.00 | -0.22 | -1.14% | 19.13 | 19.13 | 19.00 | 100 |
| 15 Abr 2024 | 19.22 | -0.04 | -0.21% | 19.22 | 19.22 | 19.22 | 0 |
| 12 Abr 2024 | 19.26 | -0.12 | -0.62% | 19.26 | 19.26 | 19.26 | 0 |
| 11 Abr 2024 | 19.38 | -0.08 | -0.41% | 19.39 | 19.39 | 19.38 | 200 |
| 10 Abr 2024 | 19.46 | -0.50 | -2.51% | 19.75 | 19.75 | 19.46 | 249 |
| 09 Abr 2024 | 19.96 | 0.00 | 0.00% | 19.96 | 19.96 | 19.96 | 0 |
| 08 Abr 2024 | 19.96 | 0.31 | 1.58% | 19.80 | 19.96 | 19.80 | 308 |
| 05 Abr 2024 | 19.65 | 0.12 | 0.61% | 19.65 | 19.65 | 19.65 | 1 |
| 04 Abr 2024 | 19.53 | -0.13 | -0.66% | 19.53 | 19.53 | 19.53 | 0 |
| 03 Abr 2024 | 19.66 | -0.12 | -0.61% | 19.66 | 19.66 | 19.66 | 0 |
| 02 Abr 2024 | 19.78 | -0.28 | -1.40% | 19.78 | 19.78 | 19.78 | 0 |
| 01 Abr 2024 | 20.06 | -0.28 | -1.38% | 20.06 | 20.06 | 20.06 | 0 |
| 28 Mar 2024 | 20.34 | 0.18 | 0.89% | 20.34 | 20.34 | 20.34 | 0 |
| 27 Mar 2024 | 20.16 | 0.50 | 2.54% | 20.10 | 20.16 | 20.10 | 100 |
| 26 Mar 2024 | 19.66 | -0.03 | -0.15% | 19.66 | 19.66 | 19.66 | 76 |
| 25 Mar 2024 | 19.69 | -0.07 | -0.35% | 19.69 | 19.69 | 19.69 | 130 |
| 22 Mar 2024 | 19.76 | -0.24 | -1.20% | 19.92 | 20.07 | 19.76 | 1,001 |
| 21 Mar 2024 | 20.00 | 0.46 | 2.35% | 19.96 | 20.00 | 19.96 | 800 |
| 20 Mar 2024 | 19.54 | 0.33 | 1.72% | 19.54 | 19.54 | 19.54 | 0 |
| 19 Mar 2024 | 19.21 | 0.05 | 0.26% | 19.21 | 19.21 | 19.21 | 0 |
| 18 Mar 2024 | 19.16 | 0.08 | 0.42% | 19.13 | 19.16 | 19.13 | 100 |
| 15 Mar 2024 | 19.08 | 0.08 | 0.42% | 19.15 | 19.15 | 19.08 | 114 |
| 14 Mar 2024 | 19.00 | -0.35 | -1.81% | 19.32 | 19.32 | 19.00 | 500 |
| 13 Mar 2024 | 19.35 | 0.02 | 0.10% | 19.48 | 19.48 | 19.35 | 1,400 |
| 12 Mar 2024 | 19.33 | 0.01 | 0.05% | 19.33 | 19.33 | 19.33 | 0 |
| 11 Mar 2024 | 19.32 | -0.05 | -0.26% | 19.32 | 19.32 | 19.32 | 0 |
| 08 Mar 2024 | 19.37 | 0.07 | 0.36% | 19.42 | 19.42 | 19.37 | 100 |
| 07 Mar 2024 | 19.30 | 0.01 | 0.05% | 19.26 | 19.48 | 19.26 | 3,275 |
| 06 Mar 2024 | 19.29 | -0.22 | -1.13% | 19.29 | 19.29 | 19.29 | 0 |
| 05 Mar 2024 | 19.51 | 0.50 | 2.63% | 19.51 | 19.51 | 19.51 | 0 |
| 04 Mar 2024 | 19.01 | 0.32 | 1.71% | 19.12 | 19.12 | 19.01 | 200 |
| 01 Mar 2024 | 18.69 | -0.08 | -0.43% | 18.65 | 18.69 | 18.64 | 2,000 |
| 29 Feb 2024 | 18.77 | 0.23 | 1.24% | 18.77 | 18.77 | 18.77 | 0 |
| 28 Feb 2024 | 18.54 | -0.07 | -0.38% | 18.54 | 18.54 | 18.54 | 3 |
| 27 Feb 2024 | 18.61 | 0.29 | 1.58% | 18.56 | 18.61 | 18.56 | 500 |
| 26 Feb 2024 | 18.32 | -0.13 | -0.70% | 18.32 | 18.32 | 18.32 | 0 |
| 23 Feb 2024 | 18.45 | 0.07 | 0.38% | 18.35 | 18.45 | 18.35 | 200 |
| 22 Feb 2024 | 18.38 | 0.02 | 0.11% | 18.38 | 18.38 | 18.38 | 0 |
