RIO Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
24 May 2024 | 0.53 | -0.01 | -1.85% | 0.55 | 0.55 | 0.53 | 54,353 |
23 May 2024 | 0.54 | -0.03 | -5.26% | 0.57 | 0.57 | 0.54 | 203,467 |
22 May 2024 | 0.57 | -0.07 | -10.94% | 0.64 | 0.64 | 0.56 | 204,621 |
21 May 2024 | 0.64 | 0.06 | 10.34% | 0.60 | 0.64 | 0.59 | 419,411 |
17 May 2024 | 0.58 | 0.00 | 0.00% | 0.57 | 0.59 | 0.57 | 252,967 |
16 May 2024 | 0.58 | 0.01 | 1.75% | 0.58 | 0.59 | 0.56 | 197,866 |
15 May 2024 | 0.57 | 0.02 | 3.64% | 0.55 | 0.58 | 0.55 | 261,251 |
14 May 2024 | 0.55 | 0.03 | 5.77% | 0.52 | 0.55 | 0.52 | 520,877 |
13 May 2024 | 0.52 | 0.03 | 6.12% | 0.495 | 0.52 | 0.49 | 302,010 |
10 May 2024 | 0.49 | 0.00 | 0.00% | 0.49 | 0.495 | 0.485 | 200,361 |
09 May 2024 | 0.49 | 0.02 | 4.26% | 0.47 | 0.49 | 0.47 | 359,200 |
08 May 2024 | 0.47 | -0.02 | -4.08% | 0.485 | 0.485 | 0.47 | 73,400 |
07 May 2024 | 0.49 | 0.00 | 0.00% | 0.49 | 0.49 | 0.49 | 38,000 |
06 May 2024 | 0.49 | 0.03 | 6.52% | 0.475 | 0.495 | 0.475 | 264,663 |
03 May 2024 | 0.46 | 0.00 | 0.00% | 0.46 | 0.47 | 0.45 | 298,800 |
02 May 2024 | 0.46 | 0.005 | 1.10% | 0.455 | 0.46 | 0.435 | 145,821 |
01 May 2024 | 0.455 | 0.005 | 1.11% | 0.455 | 0.46 | 0.44 | 42,831 |
30 Abr 2024 | 0.45 | -0.025 | -5.26% | 0.465 | 0.465 | 0.45 | 110,337 |
29 Abr 2024 | 0.475 | 0.01 | 2.15% | 0.465 | 0.48 | 0.465 | 184,188 |
26 Abr 2024 | 0.465 | 0.01 | 2.20% | 0.455 | 0.465 | 0.435 | 328,782 |
25 Abr 2024 | 0.455 | -0.005 | -1.09% | 0.465 | 0.465 | 0.43 | 512,454 |
24 Abr 2024 | 0.46 | -0.01 | -2.13% | 0.46 | 0.46 | 0.425 | 430,550 |
23 Abr 2024 | 0.47 | 0.00 | 0.00% | 0.46 | 0.475 | 0.44 | 272,250 |
22 Abr 2024 | 0.47 | 0.005 | 1.08% | 0.46 | 0.47 | 0.455 | 55,854 |
19 Abr 2024 | 0.465 | 0.015 | 3.33% | 0.45 | 0.47 | 0.45 | 166,194 |
18 Abr 2024 | 0.45 | 0.00 | 0.00% | 0.45 | 0.45 | 0.43 | 387,000 |
17 Abr 2024 | 0.45 | 0.01 | 2.27% | 0.445 | 0.46 | 0.435 | 164,550 |
16 Abr 2024 | 0.44 | 0.01 | 2.33% | 0.42 | 0.44 | 0.405 | 323,591 |
15 Abr 2024 | 0.43 | -0.02 | -4.44% | 0.45 | 0.45 | 0.43 | 209,590 |
12 Abr 2024 | 0.45 | 0.02 | 4.65% | 0.44 | 0.46 | 0.44 | 827,078 |
11 Abr 2024 | 0.43 | 0.005 | 1.18% | 0.425 | 0.44 | 0.42 | 378,844 |
10 Abr 2024 | 0.425 | 0.015 | 3.66% | 0.42 | 0.43 | 0.41 | 756,118 |
09 Abr 2024 | 0.41 | -0.02 | -4.65% | 0.40 | 0.425 | 0.40 | 1,355,467 |
08 Abr 2024 | 0.43 | -0.015 | -3.37% | 0.445 | 0.45 | 0.43 | 238,550 |
05 Abr 2024 | 0.445 | -0.015 | -3.26% | 0.45 | 0.45 | 0.43 | 368,050 |
04 Abr 2024 | 0.46 | 0.01 | 2.22% | 0.45 | 0.46 | 0.44 | 308,850 |
03 Abr 2024 | 0.45 | 0.005 | 1.12% | 0.44 | 0.46 | 0.44 | 459,901 |
02 Abr 2024 | 0.445 | 0.025 | 5.95% | 0.42 | 0.45 | 0.40 | 331,824 |
01 Abr 2024 | 0.42 | 0.05 | 13.51% | 0.385 | 0.42 | 0.385 | 383,884 |
28 Mar 2024 | 0.37 | 0.00 | 0.00% | 0.37 | 0.39 | 0.365 | 70,602 |
27 Mar 2024 | 0.37 | 0.00 | 0.00% | 0.37 | 0.38 | 0.37 | 56,900 |
26 Mar 2024 | 0.37 | 0.00 | 0.00% | 0.37 | 0.37 | 0.36 | 150,101 |
25 Mar 2024 | 0.37 | -0.005 | -1.33% | 0.38 | 0.385 | 0.37 | 90,600 |
22 Mar 2024 | 0.375 | -0.005 | -1.32% | 0.38 | 0.38 | 0.375 | 6,600 |
21 Mar 2024 | 0.38 | -0.01 | -2.56% | 0.395 | 0.395 | 0.37 | 164,250 |
20 Mar 2024 | 0.39 | 0.01 | 2.63% | 0.38 | 0.40 | 0.375 | 122,454 |
19 Mar 2024 | 0.38 | 0.01 | 2.70% | 0.375 | 0.38 | 0.375 | 30,000 |
18 Mar 2024 | 0.37 | 0.00 | 0.00% | 0.375 | 0.38 | 0.37 | 48,000 |
15 Mar 2024 | 0.37 | 0.00 | 0.00% | 0.375 | 0.38 | 0.37 | 22,500 |
14 Mar 2024 | 0.37 | 0.005 | 1.37% | 0.36 | 0.40 | 0.36 | 338,057 |
13 Mar 2024 | 0.365 | 0.00 | 0.00% | 0.36 | 0.375 | 0.35 | 303,450 |
12 Mar 2024 | 0.365 | 0.00 | 0.00% | 0.365 | 0.37 | 0.365 | 81,873 |
11 Mar 2024 | 0.365 | -0.005 | -1.35% | 0.37 | 0.37 | 0.35 | 306,210 |
08 Mar 2024 | 0.37 | -0.005 | -1.33% | 0.365 | 0.37 | 0.36 | 114,480 |
07 Mar 2024 | 0.375 | 0.01 | 2.74% | 0.37 | 0.375 | 0.365 | 126,500 |
06 Mar 2024 | 0.365 | 0.00 | 0.00% | 0.365 | 0.37 | 0.355 | 112,460 |
05 Mar 2024 | 0.365 | 0.00 | 0.00% | 0.36 | 0.37 | 0.36 | 49,684 |
04 Mar 2024 | 0.365 | 0.00 | 0.00% | 0.365 | 0.39 | 0.36 | 399,690 |
01 Mar 2024 | 0.365 | 0.025 | 7.35% | 0.34 | 0.365 | 0.33 | 100,075 |
29 Feb 2024 | 0.34 | 0.00 | 0.00% | 0.34 | 0.34 | 0.33 | 75,400 |
28 Feb 2024 | 0.34 | 0.01 | 3.03% | 0.335 | 0.34 | 0.335 | 36,000 |
27 Feb 2024 | 0.33 | -0.005 | -1.49% | 0.33 | 0.335 | 0.33 | 7,000 |
26 Feb 2024 | 0.335 | 0.00 | 0.00% | 0.33 | 0.34 | 0.325 | 83,102 |