Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
RSTN Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 4.20 | 0.20 | 5.00% | 4.08 | 4.20 | 4.08 | 3,200 |
| 27 Jun 2024 | 4.00 | -0.07 | -1.72% | 4.05 | 4.0764 | 3.99 | 1,500 |
| 26 Jun 2024 | 4.07 | 0.06 | 1.50% | 3.98 | 4.07 | 3.9775 | 2,400 |
| 25 Jun 2024 | 4.01 | -0.04 | -0.99% | 4.03 | 4.03 | 4.01 | 350 |
| 24 Jun 2024 | 4.05 | -0.04 | -0.92% | 4.05 | 4.05 | 4.05 | 103 |
| 21 Jun 2024 | 4.0875 | -0.08 | -2.00% | 4.18 | 4.20 | 3.995 | 4,953 |
| 20 Jun 2024 | 4.171 | 0.01 | 0.26% | 4.10 | 4.18 | 3.9375 | 6,310 |
| 18 Jun 2024 | 4.16 | 0.06 | 1.46% | 4.10 | 4.16 | 4.00 | 4,160 |
| 17 Jun 2024 | 4.10 | -0.03 | -0.71% | 4.175 | 4.175 | 4.08 | 1,600 |
| 14 Jun 2024 | 4.1295 | 0.03 | 0.72% | 4.17 | 4.17 | 4.12 | 2,300 |
| 13 Jun 2024 | 4.10 | -0.04 | -0.97% | 4.14 | 4.17 | 4.00 | 14,810 |
| 12 Jun 2024 | 4.14 | 0.00 | 0.00% | 4.09 | 4.14 | 4.02 | 1,400 |
| 11 Jun 2024 | 4.14 | -0.06 | -1.43% | 4.13 | 4.15 | 4.0965 | 2,600 |
| 10 Jun 2024 | 4.20 | 0.05 | 1.20% | 4.14 | 4.27 | 4.05 | 8,400 |
| 07 Jun 2024 | 4.15 | 0.05 | 1.22% | 4.12 | 4.20 | 4.07 | 56,420 |
| 06 Jun 2024 | 4.10 | 0.15 | 3.80% | 3.95 | 4.12 | 3.947 | 36,947 |
| 05 Jun 2024 | 3.95 | 0.10 | 2.60% | 3.80 | 3.95 | 3.75 | 3,618 |
| 04 Jun 2024 | 3.85 | 0.00 | 0.00% | 3.86 | 3.96 | 3.80 | 2,800 |
| 03 Jun 2024 | 3.85 | -0.10 | -2.53% | 3.9535 | 3.9535 | 3.6032 | 6,450 |
| 31 May 2024 | 3.95 | 0.06 | 1.54% | 3.90 | 3.97 | 3.83 | 10,450 |
| 30 May 2024 | 3.89 | -0.03 | -0.77% | 3.9725 | 3.99 | 3.89 | 11,727 |
| 29 May 2024 | 3.92 | 0.05 | 1.29% | 3.886 | 3.9425 | 3.86 | 7,480 |
| 28 May 2024 | 3.87 | -0.02 | -0.51% | 3.87 | 3.975 | 3.86 | 9,980 |
| 24 May 2024 | 3.89 | 0.04 | 1.04% | 3.85 | 4.05 | 3.85 | 9,897 |
| 23 May 2024 | 3.85 | 0.00 | 0.00% | 3.85 | 3.85 | 3.85 | 0 |
| 22 May 2024 | 3.85 | 0.00 | 0.00% | 3.85 | 3.85 | 3.85 | 0 |
| 21 May 2024 | 3.85 | 0.00 | 0.00% | 3.83 | 3.85 | 3.80 | 3,237 |
| 20 May 2024 | 3.85 | -0.02 | -0.52% | 3.85 | 3.85 | 3.85 | 200 |
| 17 May 2024 | 3.87 | 0.00 | 0.00% | 3.87 | 3.87 | 3.87 | 0 |
| 16 May 2024 | 3.87 | -0.06 | -1.53% | 3.9285 | 4.00 | 3.87 | 2,733 |
| 15 May 2024 | 3.93 | 0.00 | 0.08% | 3.927 | 3.93 | 3.927 | 3,750 |
| 14 May 2024 | 3.927 | -0.01 | -0.20% | 3.87 | 3.927 | 3.81 | 1,309 |
| 13 May 2024 | 3.935 | -0.07 | -1.63% | 3.935 | 3.935 | 3.935 | 345 |
| 10 May 2024 | 4.00 | 0.16 | 4.17% | 3.82 | 4.00 | 3.80 | 9,942 |
| 09 May 2024 | 3.84 | -0.06 | -1.54% | 3.89 | 3.89 | 3.84 | 850 |
| 08 May 2024 | 3.90 | 0.00 | 0.00% | 3.90 | 3.90 | 3.90 | 0 |
| 07 May 2024 | 3.90 | -0.03 | -0.76% | 3.93 | 3.93 | 3.88 | 1,000 |
| 06 May 2024 | 3.93 | -0.02 | -0.51% | 3.93 | 3.93 | 3.93 | 398 |
| 03 May 2024 | 3.95 | 0.00 | 0.00% | 3.95 | 3.95 | 3.95 | 0 |
| 02 May 2024 | 3.95 | 0.00 | 0.00% | 3.95 | 3.95 | 3.95 | 0 |
| 01 May 2024 | 3.95 | 0.00 | 0.00% | 3.95 | 3.95 | 3.95 | 0 |
| 30 Abr 2024 | 3.95 | -0.05 | -1.25% | 3.95 | 3.95 | 3.95 | 480 |
| 29 Abr 2024 | 4.00 | 0.00 | 0.00% | 4.00 | 4.00 | 4.00 | 0 |
| 26 Abr 2024 | 4.00 | 0.00 | 0.00% | 4.00 | 4.00 | 4.00 | 0 |
| 25 Abr 2024 | 4.00 | 0.00 | 0.00% | 4.00 | 4.00 | 4.00 | 0 |
| 24 Abr 2024 | 4.00 | -0.06 | -1.48% | 4.00 | 4.00 | 3.97 | 863 |
| 23 Abr 2024 | 4.06 | 0.00 | 0.00% | 4.06 | 4.06 | 4.06 | 0 |
| 22 Abr 2024 | 4.06 | 0.06 | 1.50% | 4.0675 | 4.0675 | 4.06 | 400 |
| 19 Abr 2024 | 4.00 | 0.00 | 0.00% | 4.04 | 4.04 | 4.00 | 1,700 |
| 18 Abr 2024 | 4.00 | 0.10 | 2.56% | 3.947 | 4.00 | 3.947 | 1,300 |
| 17 Abr 2024 | 3.90 | 0.00 | 0.00% | 3.90 | 3.90 | 3.90 | 0 |
| 16 Abr 2024 | 3.90 | -0.10 | -2.50% | 4.00 | 4.00 | 3.90 | 1,938 |
| 15 Abr 2024 | 4.00 | -0.06 | -1.48% | 4.03 | 4.03 | 4.00 | 930 |
| 12 Abr 2024 | 4.06 | 0.06 | 1.50% | 4.03 | 4.16 | 4.00 | 5,800 |
| 11 Abr 2024 | 4.00 | 0.00 | 0.00% | 4.00 | 4.00 | 4.00 | 0 |
| 10 Abr 2024 | 4.00 | -0.09 | -2.08% | 4.02 | 4.02 | 4.00 | 250 |
| 09 Abr 2024 | 4.085 | -0.08 | -1.80% | 4.085 | 4.085 | 4.085 | 200 |
| 08 Abr 2024 | 4.16 | -0.04 | -0.95% | 4.10 | 4.16 | 4.00 | 669 |
| 05 Abr 2024 | 4.20 | 0.18 | 4.48% | 4.132 | 4.20 | 4.132 | 600 |
| 04 Abr 2024 | 4.02 | 0.01 | 0.37% | 4.02 | 4.02 | 4.02 | 300 |
| 03 Abr 2024 | 4.005 | 0.00 | 0.12% | 4.017 | 4.017 | 4.00 | 1,383 |
| 02 Abr 2024 | 4.00 | -0.01 | -0.25% | 4.01 | 4.01 | 4.00 | 5,020 |
| 01 Abr 2024 | 4.01 | 0.01 | 0.25% | 4.01 | 4.01 | 4.01 | 1,032 |
