Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
RNLSY Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 28 May 2024 | 11.15 | 0.30 | 2.72% | 11.11 | 11.26 | 11.11 | 62,991 |
| 24 May 2024 | 10.855 | 0.66 | 6.42% | 10.71 | 10.93 | 10.71 | 21,290 |
| 23 May 2024 | 10.20 | -0.11 | -1.07% | 10.35 | 10.412 | 10.19 | 24,711 |
| 22 May 2024 | 10.31 | -0.06 | -0.58% | 10.33 | 10.425 | 10.2897 | 23,496 |
| 21 May 2024 | 10.37 | -0.03 | -0.29% | 10.72 | 10.72 | 10.24 | 18,447 |
| 20 May 2024 | 10.40 | -0.48 | -4.41% | 10.83 | 10.83 | 10.37 | 15,229 |
| 17 May 2024 | 10.88 | -0.08 | -0.73% | 10.76 | 10.9985 | 10.76 | 24,469 |
| 16 May 2024 | 10.96 | 0.05 | 0.46% | 10.69 | 11.21 | 10.68 | 82,594 |
| 15 May 2024 | 10.91 | 0.16 | 1.49% | 10.76 | 10.91 | 10.675 | 16,779 |
| 14 May 2024 | 10.75 | 0.10 | 0.97% | 10.72 | 10.7899 | 10.72 | 22,199 |
| 13 May 2024 | 10.647 | 0.29 | 2.82% | 10.51 | 10.65 | 10.51 | 26,702 |
| 10 May 2024 | 10.355 | 0.03 | 0.24% | 10.37 | 10.38 | 10.279 | 22,235 |
| 09 May 2024 | 10.33 | 0.06 | 0.59% | 10.31 | 10.3999 | 10.31 | 20,909 |
| 08 May 2024 | 10.2699 | 0.00 | 0.00% | 10.17 | 10.2699 | 10.17 | 12,283 |
| 07 May 2024 | 10.27 | -0.10 | -0.96% | 10.26 | 10.35 | 10.26 | 29,050 |
| 06 May 2024 | 10.37 | 0.07 | 0.73% | 10.34 | 10.37 | 10.26 | 14,519 |
| 03 May 2024 | 10.295 | 0.10 | 0.93% | 10.28 | 10.325 | 10.255 | 27,933 |
| 02 May 2024 | 10.20 | 0.36 | 3.66% | 10.20 | 10.213 | 10.13 | 13,390 |
| 01 May 2024 | 9.84 | -0.03 | -0.30% | 9.85 | 10.0199 | 9.82 | 12,099 |
| 30 Abr 2024 | 9.87 | -0.69 | -6.53% | 9.79 | 10.01 | 9.77 | 20,156 |
| 29 Abr 2024 | 10.56 | 0.21 | 2.03% | 10.53 | 10.5875 | 10.5003 | 57,810 |
| 26 Abr 2024 | 10.35 | 0.05 | 0.49% | 10.33 | 10.41 | 10.2615 | 18,689 |
| 25 Abr 2024 | 10.30 | -0.08 | -0.77% | 10.2286 | 10.31 | 10.20 | 23,311 |
| 24 Abr 2024 | 10.38 | 0.19 | 1.86% | 10.37 | 10.44 | 10.365 | 19,058 |
| 23 Abr 2024 | 10.19 | 0.08 | 0.79% | 10.0099 | 10.19 | 9.99 | 23,439 |
| 22 Abr 2024 | 10.11 | 0.04 | 0.40% | 10.11 | 10.16 | 10.06 | 26,492 |
| 19 Abr 2024 | 10.07 | -0.22 | -2.14% | 10.17 | 10.195 | 10.06 | 73,659 |
| 18 Abr 2024 | 10.29 | 0.06 | 0.59% | 10.28 | 10.4289 | 10.28 | 58,669 |
| 17 Abr 2024 | 10.23 | 0.02 | 0.20% | 10.34 | 10.38 | 10.17 | 32,875 |
| 16 Abr 2024 | 10.21 | -0.27 | -2.58% | 10.25 | 10.25 | 10.08 | 153,495 |
| 15 Abr 2024 | 10.48 | -0.12 | -1.13% | 10.81 | 10.84 | 10.48 | 27,066 |
| 12 Abr 2024 | 10.60 | -0.20 | -1.85% | 10.64 | 10.67 | 10.5401 | 13,733 |
| 11 Abr 2024 | 10.80 | 0.04 | 0.40% | 10.75 | 10.814 | 10.60 | 76,482 |
| 10 Abr 2024 | 10.7575 | -0.18 | -1.69% | 10.72 | 10.84 | 10.702 | 36,567 |
| 09 Abr 2024 | 10.942 | 0.08 | 0.77% | 11.07 | 11.07 | 10.92 | 29,507 |
| 08 Abr 2024 | 10.858 | 0.13 | 1.24% | 10.92 | 10.92 | 10.83 | 25,168 |
| 05 Abr 2024 | 10.725 | 0.12 | 1.13% | 10.645 | 10.76 | 10.59 | 25,258 |
| 04 Abr 2024 | 10.605 | 0.24 | 2.27% | 10.72 | 10.7799 | 10.57 | 18,064 |
| 03 Abr 2024 | 10.37 | 0.15 | 1.47% | 10.33 | 10.39 | 10.30 | 33,740 |
| 02 Abr 2024 | 10.22 | 0.16 | 1.59% | 10.12 | 10.22 | 10.12 | 21,659 |
| 01 Abr 2024 | 10.06 | 0.00 | 0.01% | 10.34 | 10.34 | 9.93 | 22,590 |
| 28 Mar 2024 | 10.0586 | 0.02 | 0.19% | 10.09 | 10.1399 | 10.04 | 21,539 |
| 27 Mar 2024 | 10.04 | 0.02 | 0.20% | 10.03 | 10.05 | 9.934 | 9,070 |
| 26 Mar 2024 | 10.02 | 0.19 | 1.93% | 10.0001 | 10.08 | 10.00 | 20,025 |
| 25 Mar 2024 | 9.83 | 0.05 | 0.51% | 9.75 | 9.878 | 9.75 | 18,505 |
| 22 Mar 2024 | 9.78 | 0.01 | 0.10% | 9.76 | 9.816 | 9.74 | 9,885 |
| 21 Mar 2024 | 9.77 | 0.05 | 0.51% | 9.85 | 9.85 | 9.74 | 26,980 |
| 20 Mar 2024 | 9.72 | 0.24 | 2.53% | 9.55 | 9.76 | 9.55 | 25,501 |
| 19 Mar 2024 | 9.48 | 0.18 | 1.94% | 9.46 | 9.5555 | 9.44 | 27,292 |
| 18 Mar 2024 | 9.30 | 0.03 | 0.32% | 9.36 | 9.3799 | 9.30 | 37,628 |
| 15 Mar 2024 | 9.27 | 0.08 | 0.87% | 9.343 | 9.363 | 9.255 | 15,043 |
| 14 Mar 2024 | 9.19 | 0.06 | 0.66% | 9.5099 | 9.5099 | 9.148 | 42,100 |
| 13 Mar 2024 | 9.13 | 0.10 | 1.15% | 9.05 | 9.1899 | 9.05 | 163,775 |
| 12 Mar 2024 | 9.026 | 0.37 | 4.23% | 8.92 | 9.03 | 8.89 | 26,409 |
| 11 Mar 2024 | 8.66 | 0.09 | 1.10% | 8.52 | 8.682 | 8.51 | 24,405 |
| 08 Mar 2024 | 8.566 | 0.02 | 0.25% | 8.6799 | 8.68 | 8.56 | 15,840 |
| 07 Mar 2024 | 8.545 | 0.13 | 1.48% | 8.52 | 8.55 | 8.50 | 18,183 |
| 06 Mar 2024 | 8.42 | 0.26 | 3.19% | 8.46 | 8.46 | 8.175 | 32,537 |
| 05 Mar 2024 | 8.16 | -0.14 | -1.69% | 8.27 | 8.27 | 8.14 | 16,280 |
| 04 Mar 2024 | 8.30 | -0.06 | -0.72% | 8.32 | 8.32 | 8.28 | 39,879 |
| 01 Mar 2024 | 8.36 | 0.02 | 0.24% | 8.31 | 8.36 | 8.308 | 16,113 |
| 29 Feb 2024 | 8.34 | 0.03 | 0.30% | 8.385 | 8.3899 | 8.265 | 17,268 |
