Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
RANI3 Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 20 May 2024 | 8.93 | 0.13 | 1.48% | 8.87 | 8.99 | 8.80 | 1,071,200 |
| 17 May 2024 | 8.80 | -0.08 | -0.90% | 8.89 | 8.89 | 8.74 | 968,600 |
| 16 May 2024 | 8.88 | 0.11 | 1.25% | 8.80 | 8.88 | 8.76 | 675,200 |
| 15 May 2024 | 8.77 | -0.16 | -1.79% | 8.94 | 8.99 | 8.75 | 1,072,400 |
| 14 May 2024 | 8.93 | 0.04 | 0.45% | 8.91 | 8.98 | 8.84 | 822,100 |
| 13 May 2024 | 8.89 | 0.05 | 0.57% | 8.84 | 8.95 | 8.84 | 405,900 |
| 10 May 2024 | 8.84 | -0.16 | -1.78% | 9.02 | 9.02 | 8.81 | 464,700 |
| 09 May 2024 | 9.00 | -0.01 | -0.11% | 8.87 | 9.03 | 8.84 | 679,900 |
| 08 May 2024 | 9.01 | 0.20 | 2.27% | 8.82 | 9.05 | 8.77 | 920,900 |
| 07 May 2024 | 8.81 | -0.19 | -2.11% | 9.00 | 9.07 | 8.79 | 1,001,000 |
| 06 May 2024 | 9.00 | -0.10 | -1.10% | 9.09 | 9.16 | 8.98 | 571,300 |
| 03 May 2024 | 9.10 | 0.17 | 1.90% | 8.96 | 9.16 | 8.94 | 753,600 |
| 02 May 2024 | 8.93 | -0.08 | -0.89% | 9.02 | 9.14 | 8.62 | 2,350,800 |
| 30 Abr 2024 | 9.01 | 0.04 | 0.45% | 8.79 | 9.14 | 8.67 | 1,119,400 |
| 29 Abr 2024 | 8.97 | -0.44 | -4.68% | 9.03 | 9.04 | 8.79 | 1,532,200 |
| 26 Abr 2024 | 9.41 | 0.41 | 4.56% | 9.09 | 9.41 | 9.06 | 881,600 |
| 25 Abr 2024 | 9.00 | -0.12 | -1.32% | 9.10 | 9.12 | 8.95 | 916,200 |
| 24 Abr 2024 | 9.12 | -0.04 | -0.44% | 9.16 | 9.18 | 9.05 | 601,200 |
| 23 Abr 2024 | 9.16 | -0.10 | -1.08% | 9.17 | 9.24 | 9.10 | 437,300 |
| 22 Abr 2024 | 9.26 | 0.00 | 0.00% | 9.30 | 9.35 | 9.18 | 502,000 |
| 19 Abr 2024 | 9.26 | 0.23 | 2.55% | 9.04 | 9.33 | 9.04 | 893,700 |
| 18 Abr 2024 | 9.03 | -0.05 | -0.55% | 9.09 | 9.17 | 9.02 | 529,900 |
| 17 Abr 2024 | 9.08 | 0.02 | 0.22% | 9.15 | 9.28 | 9.08 | 758,800 |
| 16 Abr 2024 | 9.06 | -0.13 | -1.41% | 9.17 | 9.21 | 9.01 | 1,476,500 |
| 15 Abr 2024 | 9.19 | -0.16 | -1.71% | 9.33 | 9.34 | 9.14 | 808,200 |
| 12 Abr 2024 | 9.35 | -0.13 | -1.37% | 9.50 | 9.50 | 9.28 | 654,900 |
| 11 Abr 2024 | 9.48 | 0.02 | 0.21% | 9.52 | 9.56 | 9.37 | 568,800 |
| 10 Abr 2024 | 9.46 | -0.15 | -1.56% | 9.63 | 9.64 | 9.42 | 742,600 |
| 09 Abr 2024 | 9.61 | 0.13 | 1.37% | 9.51 | 9.64 | 9.46 | 834,200 |
| 08 Abr 2024 | 9.48 | 0.27 | 2.93% | 9.25 | 9.49 | 9.23 | 937,000 |
| 05 Abr 2024 | 9.21 | -0.04 | -0.43% | 9.25 | 9.28 | 9.10 | 850,800 |
| 04 Abr 2024 | 9.25 | 0.02 | 0.22% | 9.23 | 9.36 | 9.15 | 561,000 |
| 03 Abr 2024 | 9.23 | -0.02 | -0.22% | 9.34 | 9.34 | 9.07 | 731,900 |
| 02 Abr 2024 | 9.25 | -0.02 | -0.22% | 9.26 | 9.37 | 9.12 | 850,300 |
| 01 Abr 2024 | 9.27 | 0.05 | 0.54% | 9.27 | 9.45 | 9.24 | 1,324,100 |
| 28 Mar 2024 | 9.22 | -0.03 | -0.32% | 9.29 | 9.41 | 9.21 | 1,216,500 |
| 27 Mar 2024 | 9.25 | -0.04 | -0.43% | 9.29 | 9.31 | 9.18 | 699,000 |
| 26 Mar 2024 | 9.29 | 0.07 | 0.76% | 9.26 | 9.32 | 9.20 | 640,400 |
| 25 Mar 2024 | 9.22 | 0.10 | 1.10% | 9.13 | 9.33 | 9.09 | 863,700 |
| 22 Mar 2024 | 9.12 | -0.01 | -0.11% | 9.16 | 9.16 | 9.06 | 430,600 |
| 21 Mar 2024 | 9.13 | -0.14 | -1.51% | 9.38 | 9.41 | 9.11 | 573,500 |
| 20 Mar 2024 | 9.27 | 0.01 | 0.11% | 9.26 | 9.35 | 9.11 | 749,600 |
| 19 Mar 2024 | 9.26 | 0.26 | 2.89% | 9.00 | 9.27 | 9.00 | 750,700 |
| 18 Mar 2024 | 9.00 | -0.05 | -0.55% | 9.05 | 9.12 | 8.95 | 720,500 |
| 15 Mar 2024 | 9.05 | 0.07 | 0.78% | 9.02 | 9.16 | 8.93 | 897,200 |
| 14 Mar 2024 | 8.98 | -0.04 | -0.44% | 9.02 | 9.20 | 8.90 | 1,349,500 |
| 13 Mar 2024 | 9.02 | 0.41 | 4.76% | 8.58 | 9.03 | 8.58 | 2,772,200 |
| 12 Mar 2024 | 8.61 | 0.06 | 0.70% | 8.59 | 8.73 | 8.57 | 2,599,400 |
| 11 Mar 2024 | 8.55 | -0.16 | -1.84% | 8.68 | 8.82 | 8.55 | 1,560,700 |
| 08 Mar 2024 | 8.71 | -0.01 | -0.11% | 8.71 | 8.84 | 8.62 | 1,919,700 |
| 07 Mar 2024 | 8.72 | -0.03 | -0.34% | 8.78 | 8.88 | 8.70 | 954,900 |
| 06 Mar 2024 | 8.75 | -0.12 | -1.35% | 8.88 | 8.94 | 8.75 | 1,135,700 |
| 05 Mar 2024 | 8.87 | -0.12 | -1.33% | 8.99 | 9.09 | 8.83 | 1,569,000 |
| 04 Mar 2024 | 8.99 | 0.17 | 1.93% | 8.86 | 9.14 | 8.83 | 1,581,200 |
| 01 Mar 2024 | 8.82 | -0.28 | -3.08% | 9.16 | 9.31 | 8.81 | 4,599,700 |
| 29 Feb 2024 | 9.10 | -0.39 | -4.11% | 9.50 | 9.55 | 9.10 | 1,445,100 |
| 28 Feb 2024 | 9.49 | 0.13 | 1.39% | 9.35 | 9.58 | 9.35 | 1,719,600 |
| 27 Feb 2024 | 9.36 | 0.00 | 0.00% | 9.38 | 9.57 | 9.22 | 2,035,400 |
| 26 Feb 2024 | 9.36 | 0.01 | 0.11% | 9.37 | 9.42 | 8.93 | 2,523,000 |
| 23 Feb 2024 | 9.35 | -1.28 | -12.04% | 10.34 | 10.34 | 9.33 | 5,444,200 |
| 22 Feb 2024 | 10.63 | 0.39 | 3.81% | 10.33 | 10.63 | 10.28 | 866,800 |
| 21 Feb 2024 | 10.24 | -0.01 | -0.10% | 10.25 | 10.44 | 10.19 | 736,700 |
