Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
RAIL3F Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 20.64 | -0.28 | -1.34% | 21.00 | 21.19 | 20.57 | 5,278 |
| 27 Jun 2024 | 20.92 | 0.44 | 2.15% | 20.60 | 21.18 | 20.52 | 6,242 |
| 26 Jun 2024 | 20.48 | 0.23 | 1.14% | 20.30 | 20.61 | 20.09 | 4,419 |
| 25 Jun 2024 | 20.25 | 0.01 | 0.05% | 20.09 | 20.46 | 20.09 | 4,601 |
| 24 Jun 2024 | 20.24 | 0.30 | 1.50% | 20.05 | 20.46 | 20.05 | 5,972 |
| 21 Jun 2024 | 19.94 | 0.24 | 1.22% | 20.07 | 20.07 | 19.50 | 10,202 |
| 20 Jun 2024 | 19.70 | 0.30 | 1.55% | 19.45 | 19.90 | 19.27 | 6,615 |
| 19 Jun 2024 | 19.40 | -0.18 | -0.92% | 19.50 | 19.57 | 19.23 | 5,120 |
| 18 Jun 2024 | 19.58 | 0.28 | 1.45% | 19.17 | 19.58 | 19.17 | 6,061 |
| 17 Jun 2024 | 19.30 | -0.48 | -2.43% | 19.74 | 19.74 | 19.23 | 5,317 |
| 14 Jun 2024 | 19.78 | 0.39 | 2.01% | 19.43 | 19.79 | 19.24 | 6,084 |
| 13 Jun 2024 | 19.39 | -0.22 | -1.12% | 19.45 | 19.68 | 19.34 | 6,126 |
| 12 Jun 2024 | 19.61 | -0.26 | -1.31% | 20.00 | 20.21 | 19.48 | 6,535 |
| 11 Jun 2024 | 19.87 | 0.27 | 1.38% | 19.54 | 20.13 | 19.54 | 5,351 |
| 10 Jun 2024 | 19.60 | -0.19 | -0.96% | 19.77 | 19.80 | 19.41 | 5,498 |
| 07 Jun 2024 | 19.79 | -0.66 | -3.23% | 19.88 | 20.41 | 19.71 | 6,991 |
| 06 Jun 2024 | 20.45 | 0.57 | 2.87% | 19.81 | 20.45 | 19.64 | 6,924 |
| 05 Jun 2024 | 19.88 | 0.10 | 0.51% | 20.15 | 20.39 | 19.72 | 5,916 |
| 04 Jun 2024 | 19.78 | 0.02 | 0.10% | 19.80 | 19.97 | 19.65 | 6,540 |
| 03 Jun 2024 | 19.76 | 0.29 | 1.49% | 19.65 | 20.06 | 19.61 | 7,558 |
| 31 May 2024 | 19.47 | -0.33 | -1.67% | 19.67 | 19.82 | 19.46 | 17,238 |
| 29 May 2024 | 19.80 | -0.18 | -0.90% | 20.09 | 20.09 | 19.72 | 6,173 |
| 28 May 2024 | 19.98 | -0.34 | -1.67% | 20.34 | 20.58 | 19.98 | 4,661 |
| 27 May 2024 | 20.32 | -0.18 | -0.88% | 20.22 | 20.40 | 20.15 | 4,033 |
| 24 May 2024 | 20.50 | 0.01 | 0.05% | 20.49 | 20.61 | 20.25 | 3,261 |
| 23 May 2024 | 20.49 | -0.02 | -0.10% | 20.27 | 20.69 | 20.27 | 5,746 |
| 22 May 2024 | 20.51 | -0.24 | -1.16% | 20.70 | 20.81 | 20.40 | 8,216 |
| 21 May 2024 | 20.75 | 0.47 | 2.32% | 20.32 | 20.82 | 20.28 | 6,293 |
| 20 May 2024 | 20.28 | -0.58 | -2.78% | 20.74 | 20.74 | 20.20 | 7,779 |
| 17 May 2024 | 20.86 | -0.10 | -0.48% | 20.97 | 20.97 | 20.47 | 6,456 |
| 16 May 2024 | 20.96 | 0.51 | 2.49% | 20.44 | 21.16 | 20.44 | 6,906 |
| 15 May 2024 | 20.45 | -0.13 | -0.63% | 20.50 | 20.74 | 20.36 | 5,786 |
| 14 May 2024 | 20.58 | -0.27 | -1.29% | 20.71 | 20.99 | 20.58 | 5,971 |
| 13 May 2024 | 20.85 | -0.30 | -1.42% | 21.00 | 21.15 | 20.80 | 4,994 |
| 10 May 2024 | 21.15 | 0.60 | 2.92% | 20.77 | 21.43 | 20.77 | 11,330 |
| 09 May 2024 | 20.55 | -0.08 | -0.39% | 20.65 | 20.65 | 20.02 | 6,557 |
| 08 May 2024 | 20.63 | -0.15 | -0.72% | 20.74 | 20.88 | 20.58 | 6,060 |
| 07 May 2024 | 20.78 | -0.20 | -0.95% | 20.90 | 21.18 | 20.70 | 5,939 |
| 06 May 2024 | 20.98 | -0.02 | -0.10% | 20.95 | 21.09 | 20.73 | 4,360 |
| 03 May 2024 | 21.00 | 0.60 | 2.94% | 20.53 | 21.15 | 20.53 | 6,433 |
| 02 May 2024 | 20.40 | 0.15 | 0.74% | 20.46 | 20.62 | 20.22 | 5,827 |
| 30 Abr 2024 | 20.25 | -0.62 | -2.97% | 20.64 | 20.78 | 20.05 | 6,305 |
| 29 Abr 2024 | 20.87 | -0.14 | -0.67% | 20.79 | 21.01 | 20.64 | 5,152 |
| 26 Abr 2024 | 21.01 | 0.52 | 2.54% | 20.60 | 21.04 | 20.60 | 3,965 |
| 25 Abr 2024 | 20.49 | -0.04 | -0.19% | 20.68 | 20.81 | 20.30 | 7,262 |
| 24 Abr 2024 | 20.53 | -0.56 | -2.66% | 20.88 | 21.01 | 20.51 | 7,312 |
| 23 Abr 2024 | 21.09 | -0.01 | -0.05% | 20.95 | 21.11 | 20.79 | 4,633 |
| 22 Abr 2024 | 21.10 | -0.28 | -1.31% | 21.25 | 21.31 | 21.00 | 4,859 |
| 19 Abr 2024 | 21.38 | 0.45 | 2.15% | 21.09 | 21.55 | 21.02 | 5,081 |
| 18 Abr 2024 | 20.93 | -0.19 | -0.90% | 21.01 | 21.18 | 20.84 | 8,352 |
| 17 Abr 2024 | 21.12 | -0.18 | -0.85% | 21.38 | 21.47 | 21.03 | 6,624 |
| 16 Abr 2024 | 21.30 | -0.47 | -2.16% | 21.53 | 21.71 | 21.25 | 7,917 |
| 15 Abr 2024 | 21.77 | -0.61 | -2.73% | 22.30 | 22.31 | 21.55 | 7,050 |
| 12 Abr 2024 | 22.38 | -0.12 | -0.53% | 22.67 | 22.83 | 22.22 | 6,017 |
| 11 Abr 2024 | 22.50 | -0.33 | -1.45% | 22.74 | 22.83 | 22.25 | 4,310 |
| 10 Abr 2024 | 22.83 | -0.46 | -1.98% | 23.01 | 23.25 | 22.61 | 6,785 |
| 09 Abr 2024 | 23.29 | 0.66 | 2.92% | 22.80 | 23.29 | 22.80 | 13,850 |
| 08 Abr 2024 | 22.63 | 0.18 | 0.80% | 22.46 | 22.80 | 22.37 | 5,392 |
| 05 Abr 2024 | 22.45 | -0.07 | -0.31% | 22.36 | 22.65 | 22.35 | 5,063 |
| 04 Abr 2024 | 22.52 | 0.27 | 1.21% | 22.49 | 22.81 | 22.28 | 7,491 |
| 03 Abr 2024 | 22.25 | -0.24 | -1.07% | 22.25 | 22.57 | 22.24 | 6,062 |
| 02 Abr 2024 | 22.49 | 0.42 | 1.90% | 21.87 | 22.51 | 21.87 | 10,291 |
