ROSN Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
24 May 2024 | 0.014 | -0.0037 | -20.90% | 0.012 | 0.014 | 0.0113 | 282,733 |
23 May 2024 | 0.0177 | 0.00 | 0.00% | 0.012 | 0.0177 | 0.0098 | 180,150 |
22 May 2024 | 0.0177 | 0.0023 | 14.94% | 0.01162 | 0.0177 | 0.01162 | 60,944 |
21 May 2024 | 0.0154 | 0.00 | 0.00% | 0.0154 | 0.0154 | 0.0154 | 0 |
20 May 2024 | 0.0154 | -0.0014 | -8.33% | 0.0135 | 0.016 | 0.0071 | 130,529 |
17 May 2024 | 0.0168 | 0.00 | 0.00% | 0.0153 | 0.0168 | 0.0148 | 6,135 |
16 May 2024 | 0.0168 | -0.0012 | -6.67% | 0.018 | 0.018 | 0.0146 | 177,767 |
15 May 2024 | 0.018 | -0.0015 | -7.69% | 0.0146 | 0.018 | 0.0146 | 120,700 |
14 May 2024 | 0.0195 | 0.00 | 0.00% | 0.0195 | 0.0195 | 0.0195 | 0 |
13 May 2024 | 0.0195 | 0.0001 | 0.52% | 0.0195 | 0.0195 | 0.014 | 1,900 |
10 May 2024 | 0.0194 | -0.0004 | -2.02% | 0.0194 | 0.0195 | 0.0194 | 69,340 |
09 May 2024 | 0.0198 | 0.00 | 0.00% | 0.0198 | 0.0198 | 0.0198 | 0 |
08 May 2024 | 0.0198 | 0.0038 | 23.75% | 0.016 | 0.0199 | 0.0138 | 20,439 |
07 May 2024 | 0.016 | -0.004 | -20.00% | 0.016 | 0.0199 | 0.016 | 24,500 |
06 May 2024 | 0.02 | 0.00 | 0.00% | 0.0161 | 0.02 | 0.0155 | 301,030 |
03 May 2024 | 0.02 | 0.00 | 0.00% | 0.01727 | 0.02 | 0.0161 | 212,195 |
02 May 2024 | 0.02 | 0.00 | 0.00% | 0.02 | 0.02 | 0.02 | 0 |
01 May 2024 | 0.02 | 0.00 | 0.00% | 0.022 | 0.022 | 0.0163 | 3,597 |
30 Abr 2024 | 0.02 | 0.00 | 0.00% | 0.0163 | 0.02 | 0.0163 | 1,800 |
29 Abr 2024 | 0.02 | 0.00 | 0.00% | 0.0181 | 0.02 | 0.0162 | 17,200 |
26 Abr 2024 | 0.02 | -0.002 | -9.09% | 0.022 | 0.022 | 0.0162 | 11,000 |
25 Abr 2024 | 0.022 | 0.00 | 0.00% | 0.02 | 0.022 | 0.02 | 250,200 |
24 Abr 2024 | 0.022 | 0.00 | 0.00% | 0.021 | 0.022 | 0.02 | 1,600 |
23 Abr 2024 | 0.022 | 0.00 | 0.00% | 0.02 | 0.022 | 0.0155 | 254,000 |
22 Abr 2024 | 0.022 | 0.00 | 0.00% | 0.01745 | 0.022 | 0.01745 | 6,500 |
19 Abr 2024 | 0.022 | 0.00 | 0.00% | 0.015 | 0.022 | 0.015 | 29,344 |
18 Abr 2024 | 0.022 | 0.00 | 0.00% | 0.022 | 0.022 | 0.018 | 11,300 |
17 Abr 2024 | 0.022 | 0.00 | 0.00% | 0.0196 | 0.022 | 0.0196 | 2,500 |
16 Abr 2024 | 0.022 | 0.00 | 0.00% | 0.02 | 0.022 | 0.02 | 28,335 |
15 Abr 2024 | 0.022 | -0.0044 | -16.67% | 0.0112 | 0.0265 | 0.0112 | 12,718 |
12 Abr 2024 | 0.0264 | -0.0001 | -0.38% | 0.01989 | 0.0264 | 0.01989 | 1,083 |
11 Abr 2024 | 0.0265 | 0.0016 | 6.43% | 0.0265 | 0.0265 | 0.02086 | 11,100 |
10 Abr 2024 | 0.0249 | 0.00 | 0.00% | 0.02147 | 0.0249 | 0.02147 | 117,616 |
09 Abr 2024 | 0.0249 | -0.0015 | -5.68% | 0.026 | 0.026 | 0.02 | 569,210 |
08 Abr 2024 | 0.0264 | 0.002 | 8.20% | 0.022 | 0.027 | 0.02199 | 245,507 |
05 Abr 2024 | 0.0244 | 0.0044 | 22.00% | 0.02 | 0.0279 | 0.0143 | 74,593 |
04 Abr 2024 | 0.02 | -0.009 | -31.03% | 0.01906 | 0.028 | 0.019 | 549,095 |
03 Abr 2024 | 0.029 | -0.001 | -3.33% | 0.0134 | 0.029 | 0.0134 | 2,144 |
02 Abr 2024 | 0.03 | 0.0132 | 78.57% | 0.0166 | 0.03 | 0.0125 | 163,545 |
01 Abr 2024 | 0.0168 | -0.0002 | -1.18% | 0.0125 | 0.017 | 0.0125 | 29,905 |
28 Mar 2024 | 0.017 | -0.0036 | -17.48% | 0.017 | 0.017 | 0.014 | 186,287 |
27 Mar 2024 | 0.0206 | -0.0001 | -0.48% | 0.01808 | 0.0206 | 0.01808 | 2,109 |
26 Mar 2024 | 0.0207 | 0.00 | 0.00% | 0.01885 | 0.0207 | 0.017 | 108,450 |
25 Mar 2024 | 0.0207 | 0.0019 | 10.11% | 0.021 | 0.021 | 0.01814 | 9,150 |
22 Mar 2024 | 0.0188 | -0.0002 | -1.05% | 0.021 | 0.021 | 0.017 | 83,860 |
21 Mar 2024 | 0.019 | -0.002 | -9.52% | 0.02 | 0.02 | 0.019 | 50,190 |
20 Mar 2024 | 0.021 | 0.0004 | 1.94% | 0.02 | 0.021 | 0.02 | 66,552 |
19 Mar 2024 | 0.0206 | -0.0036 | -14.88% | 0.0242 | 0.0242 | 0.02 | 1,789,738 |
18 Mar 2024 | 0.0242 | -0.0011 | -4.35% | 0.02 | 0.0253 | 0.02 | 141,562 |
15 Mar 2024 | 0.0253 | -0.0001 | -0.39% | 0.02366 | 0.0253 | 0.021 | 39,620 |
14 Mar 2024 | 0.0254 | -0.0007 | -2.68% | 0.0261 | 0.0261 | 0.021 | 515,530 |
13 Mar 2024 | 0.0261 | -0.0008 | -2.97% | 0.0229 | 0.0268 | 0.02 | 7,500 |
12 Mar 2024 | 0.0269 | -0.0056 | -17.23% | 0.0226 | 0.027 | 0.02 | 1,538,908 |
11 Mar 2024 | 0.0325 | 0.00 | 0.00% | 0.0325 | 0.0325 | 0.0325 | 0 |
08 Mar 2024 | 0.0325 | 0.00 | 0.00% | 0.0251 | 0.038 | 0.0251 | 124,400 |
07 Mar 2024 | 0.0325 | -0.0012 | -3.56% | 0.0339 | 0.0339 | 0.0225 | 110,156 |
06 Mar 2024 | 0.0337 | -0.0093 | -21.63% | 0.0305 | 0.043 | 0.01827 | 149,912 |
05 Mar 2024 | 0.043 | 0.025 | 138.89% | 0.0181 | 0.043 | 0.0171 | 256,571 |
04 Mar 2024 | 0.018 | -0.005 | -21.74% | 0.023 | 0.023 | 0.0135 | 381,527 |
01 Mar 2024 | 0.023 | -0.0155 | -40.26% | 0.043 | 0.043 | 0.0175 | 388,827 |
29 Feb 2024 | 0.0385 | -0.0013 | -3.27% | 0.0398 | 0.0398 | 0.03542 | 19,900 |
28 Feb 2024 | 0.0398 | 0.001 | 2.58% | 0.036455 | 0.044 | 0.0308 | 276,275 |