Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
RAPT3 Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 30 Abr 2024 | 9.01 | -0.39 | -4.15% | 9.43 | 9.43 | 9.01 | 24,300 |
| 29 Abr 2024 | 9.40 | -0.08 | -0.84% | 9.48 | 9.51 | 9.25 | 34,200 |
| 26 Abr 2024 | 9.48 | 0.06 | 0.64% | 9.72 | 9.72 | 9.42 | 31,600 |
| 25 Abr 2024 | 9.42 | -0.50 | -5.04% | 9.84 | 9.84 | 9.38 | 35,700 |
| 24 Abr 2024 | 9.92 | 0.37 | 3.87% | 9.63 | 9.97 | 9.62 | 34,900 |
| 23 Abr 2024 | 9.55 | -0.21 | -2.15% | 9.75 | 9.75 | 9.50 | 28,700 |
| 22 Abr 2024 | 9.76 | -0.31 | -3.08% | 10.06 | 10.06 | 9.76 | 148,500 |
| 19 Abr 2024 | 10.07 | -0.01 | -0.10% | 10.19 | 10.23 | 9.94 | 21,600 |
| 18 Abr 2024 | 10.08 | 0.04 | 0.40% | 10.20 | 10.29 | 10.00 | 24,700 |
| 17 Abr 2024 | 10.04 | -0.33 | -3.18% | 10.45 | 10.50 | 10.04 | 25,100 |
| 16 Abr 2024 | 10.37 | -0.30 | -2.81% | 10.70 | 10.70 | 10.34 | 84,900 |
| 15 Abr 2024 | 10.67 | -0.31 | -2.82% | 10.87 | 10.93 | 10.67 | 12,400 |
| 12 Abr 2024 | 10.98 | -0.08 | -0.72% | 10.96 | 10.99 | 10.76 | 19,700 |
| 11 Abr 2024 | 11.06 | -0.13 | -1.16% | 11.07 | 11.11 | 10.97 | 13,900 |
| 10 Abr 2024 | 11.19 | -0.03 | -0.27% | 11.18 | 11.24 | 11.03 | 16,800 |
| 09 Abr 2024 | 11.22 | 0.29 | 2.65% | 10.93 | 11.32 | 10.92 | 144,200 |
| 08 Abr 2024 | 10.93 | 0.37 | 3.50% | 10.53 | 10.93 | 10.49 | 39,100 |
| 05 Abr 2024 | 10.56 | -0.20 | -1.86% | 10.55 | 10.60 | 10.43 | 24,500 |
| 04 Abr 2024 | 10.76 | 0.20 | 1.89% | 10.55 | 10.76 | 10.50 | 71,400 |
| 03 Abr 2024 | 10.56 | 0.17 | 1.64% | 10.48 | 10.66 | 10.34 | 33,500 |
| 02 Abr 2024 | 10.39 | -0.12 | -1.14% | 10.46 | 10.58 | 10.36 | 19,900 |
| 01 Abr 2024 | 10.51 | -0.27 | -2.50% | 10.71 | 10.76 | 10.40 | 101,600 |
| 28 Mar 2024 | 10.78 | 0.19 | 1.79% | 10.55 | 10.80 | 10.49 | 100,800 |
| 27 Mar 2024 | 10.59 | -0.07 | -0.66% | 10.68 | 10.69 | 10.53 | 64,600 |
| 26 Mar 2024 | 10.66 | -0.25 | -2.29% | 10.98 | 10.98 | 10.60 | 57,800 |
| 25 Mar 2024 | 10.91 | -0.13 | -1.18% | 10.90 | 10.96 | 10.81 | 11,900 |
| 22 Mar 2024 | 11.04 | 0.06 | 0.55% | 10.96 | 11.09 | 10.87 | 12,600 |
| 21 Mar 2024 | 10.98 | -0.42 | -3.68% | 11.29 | 11.29 | 10.96 | 31,300 |
| 20 Mar 2024 | 11.40 | 0.27 | 2.43% | 11.14 | 11.40 | 10.86 | 26,600 |
| 19 Mar 2024 | 11.13 | -0.30 | -2.62% | 11.44 | 11.44 | 11.13 | 37,400 |
| 18 Mar 2024 | 11.43 | 0.03 | 0.26% | 11.39 | 11.43 | 11.29 | 5,000 |
| 15 Mar 2024 | 11.40 | 0.13 | 1.15% | 11.23 | 11.40 | 11.14 | 8,700 |
| 14 Mar 2024 | 11.27 | -0.01 | -0.09% | 11.16 | 11.27 | 11.16 | 5,100 |
| 13 Mar 2024 | 11.28 | -0.01 | -0.09% | 11.02 | 11.28 | 10.75 | 25,100 |
| 12 Mar 2024 | 11.29 | 0.15 | 1.35% | 11.14 | 11.29 | 10.93 | 7,000 |
| 11 Mar 2024 | 11.14 | 0.07 | 0.63% | 11.04 | 11.14 | 10.90 | 5,800 |
| 08 Mar 2024 | 11.07 | -0.13 | -1.16% | 11.14 | 11.23 | 10.86 | 7,500 |
| 07 Mar 2024 | 11.20 | 0.43 | 3.99% | 10.98 | 11.20 | 10.87 | 7,800 |
| 06 Mar 2024 | 10.77 | -0.03 | -0.28% | 10.80 | 10.81 | 10.77 | 5,100 |
| 05 Mar 2024 | 10.80 | 0.05 | 0.47% | 10.66 | 10.80 | 10.66 | 2,200 |
| 04 Mar 2024 | 10.75 | 0.02 | 0.19% | 10.74 | 10.92 | 10.66 | 4,200 |
| 01 Mar 2024 | 10.73 | 0.07 | 0.66% | 10.67 | 10.77 | 10.64 | 7,600 |
| 29 Feb 2024 | 10.66 | 0.05 | 0.47% | 10.62 | 10.70 | 10.55 | 6,200 |
| 28 Feb 2024 | 10.61 | -0.05 | -0.47% | 10.78 | 10.80 | 10.58 | 7,500 |
| 27 Feb 2024 | 10.66 | 0.20 | 1.91% | 10.59 | 10.85 | 10.59 | 18,800 |
| 26 Feb 2024 | 10.46 | -0.11 | -1.04% | 10.51 | 10.64 | 10.46 | 5,100 |
| 23 Feb 2024 | 10.57 | -0.03 | -0.28% | 10.67 | 10.67 | 10.52 | 1,500 |
| 22 Feb 2024 | 10.60 | -0.03 | -0.28% | 10.63 | 10.70 | 10.59 | 7,500 |
| 21 Feb 2024 | 10.63 | 0.12 | 1.14% | 10.61 | 10.63 | 10.51 | 12,900 |
| 20 Feb 2024 | 10.51 | -0.43 | -3.93% | 10.79 | 10.79 | 10.45 | 30,600 |
| 19 Feb 2024 | 10.94 | 0.32 | 3.01% | 10.52 | 10.94 | 10.46 | 7,700 |
| 16 Feb 2024 | 10.62 | 0.16 | 1.53% | 10.44 | 10.70 | 10.35 | 9,800 |
| 15 Feb 2024 | 10.46 | -0.04 | -0.38% | 10.50 | 10.50 | 10.34 | 14,200 |
| 14 Feb 2024 | 10.50 | -0.02 | -0.19% | 10.52 | 10.68 | 10.38 | 8,100 |
| 09 Feb 2024 | 10.52 | -0.09 | -0.85% | 10.61 | 10.84 | 10.44 | 18,800 |
| 08 Feb 2024 | 10.61 | -0.42 | -3.81% | 11.12 | 11.25 | 10.52 | 25,900 |
| 07 Feb 2024 | 11.03 | -0.37 | -3.25% | 11.27 | 11.35 | 11.03 | 21,300 |
| 06 Feb 2024 | 11.40 | 0.00 | 0.00% | 11.30 | 11.40 | 11.26 | 12,300 |
| 05 Feb 2024 | 11.40 | 0.07 | 0.62% | 11.33 | 11.40 | 11.15 | 15,700 |
| 02 Feb 2024 | 11.33 | 0.03 | 0.27% | 11.23 | 11.48 | 11.10 | 28,200 |
