Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
RDNI3 Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 14 May 2024 | 3.50 | -0.03 | -0.85% | 3.52 | 3.57 | 3.50 | 5,800 |
| 13 May 2024 | 3.53 | -0.04 | -1.12% | 3.58 | 3.58 | 3.51 | 9,900 |
| 10 May 2024 | 3.57 | 0.00 | 0.00% | 3.60 | 3.60 | 3.54 | 13,100 |
| 09 May 2024 | 3.57 | -0.05 | -1.38% | 3.64 | 3.64 | 3.57 | 2,800 |
| 08 May 2024 | 3.62 | 0.06 | 1.69% | 3.59 | 3.62 | 3.56 | 500 |
| 07 May 2024 | 3.56 | -0.06 | -1.66% | 3.60 | 3.72 | 3.56 | 2,000 |
| 06 May 2024 | 3.62 | 0.00 | 0.00% | 3.62 | 3.62 | 3.56 | 3,200 |
| 03 May 2024 | 3.62 | 0.07 | 1.97% | 3.48 | 3.70 | 3.48 | 3,900 |
| 02 May 2024 | 3.55 | 0.00 | 0.00% | 3.52 | 3.58 | 3.49 | 30,900 |
| 30 Abr 2024 | 3.55 | -0.07 | -1.93% | 3.80 | 3.80 | 3.55 | 3,000 |
| 29 Abr 2024 | 3.62 | 0.03 | 0.84% | 3.53 | 3.64 | 3.53 | 700 |
| 26 Abr 2024 | 3.59 | 0.08 | 2.28% | 3.56 | 3.59 | 3.51 | 14,100 |
| 25 Abr 2024 | 3.51 | -0.05 | -1.40% | 3.53 | 3.79 | 3.51 | 128,800 |
| 24 Abr 2024 | 3.56 | -0.09 | -2.47% | 3.57 | 3.63 | 3.52 | 4,100 |
| 23 Abr 2024 | 3.65 | 0.05 | 1.39% | 3.58 | 3.65 | 3.58 | 1,600 |
| 22 Abr 2024 | 3.60 | 0.01 | 0.28% | 3.54 | 3.60 | 3.54 | 3,400 |
| 19 Abr 2024 | 3.59 | 0.04 | 1.13% | 3.53 | 3.60 | 3.53 | 1,400 |
| 18 Abr 2024 | 3.55 | 0.00 | 0.00% | 3.55 | 3.61 | 3.55 | 2,300 |
| 17 Abr 2024 | 3.55 | -0.06 | -1.66% | 3.60 | 3.60 | 3.55 | 2,200 |
| 16 Abr 2024 | 3.61 | -0.01 | -0.28% | 3.63 | 3.63 | 3.58 | 900 |
| 15 Abr 2024 | 3.62 | -0.04 | -1.09% | 3.65 | 3.67 | 3.54 | 8,900 |
| 12 Abr 2024 | 3.66 | -0.05 | -1.35% | 3.72 | 3.72 | 3.66 | 5,000 |
| 11 Abr 2024 | 3.71 | -0.04 | -1.07% | 3.76 | 3.76 | 3.67 | 2,500 |
| 10 Abr 2024 | 3.75 | 0.02 | 0.54% | 3.73 | 3.77 | 3.73 | 5,600 |
| 09 Abr 2024 | 3.73 | -0.07 | -1.84% | 3.81 | 3.81 | 3.70 | 13,500 |
| 08 Abr 2024 | 3.80 | -0.04 | -1.04% | 3.85 | 3.85 | 3.72 | 14,200 |
| 05 Abr 2024 | 3.84 | 0.08 | 2.13% | 3.76 | 3.88 | 3.76 | 1,100 |
| 04 Abr 2024 | 3.76 | -0.04 | -1.05% | 3.76 | 3.93 | 3.75 | 9,700 |
| 03 Abr 2024 | 3.80 | 0.07 | 1.88% | 3.72 | 3.85 | 3.72 | 10,000 |
| 02 Abr 2024 | 3.73 | -0.02 | -0.53% | 3.72 | 3.79 | 3.71 | 42,700 |
| 01 Abr 2024 | 3.75 | 0.01 | 0.27% | 3.74 | 3.78 | 3.73 | 6,600 |
| 28 Mar 2024 | 3.74 | -0.18 | -4.59% | 3.91 | 4.06 | 3.71 | 32,900 |
| 27 Mar 2024 | 3.92 | -0.04 | -1.01% | 3.97 | 3.97 | 3.90 | 500 |
| 26 Mar 2024 | 3.96 | 0.01 | 0.25% | 3.91 | 4.00 | 3.90 | 9,200 |
| 25 Mar 2024 | 3.95 | -0.01 | -0.25% | 3.96 | 3.96 | 3.91 | 3,800 |
| 22 Mar 2024 | 3.96 | 0.01 | 0.25% | 4.01 | 4.20 | 3.96 | 11,600 |
| 21 Mar 2024 | 3.95 | -0.08 | -1.99% | 4.06 | 4.06 | 3.95 | 14,200 |
| 20 Mar 2024 | 4.03 | -0.05 | -1.23% | 4.18 | 4.18 | 3.99 | 24,000 |
| 19 Mar 2024 | 4.08 | 0.08 | 2.00% | 3.97 | 4.10 | 3.97 | 6,100 |
| 18 Mar 2024 | 4.00 | -0.05 | -1.23% | 4.05 | 4.09 | 3.95 | 7,900 |
| 15 Mar 2024 | 4.05 | -0.02 | -0.49% | 4.11 | 4.11 | 4.05 | 11,500 |
| 14 Mar 2024 | 4.07 | -0.06 | -1.45% | 4.13 | 4.13 | 4.07 | 2,600 |
| 13 Mar 2024 | 4.13 | 0.00 | 0.00% | 4.27 | 4.27 | 4.11 | 6,200 |
| 12 Mar 2024 | 4.13 | 0.05 | 1.23% | 4.11 | 4.16 | 4.11 | 4,300 |
| 11 Mar 2024 | 4.08 | -0.07 | -1.69% | 4.11 | 4.15 | 4.08 | 6,500 |
| 08 Mar 2024 | 4.15 | 0.00 | 0.00% | 4.20 | 4.20 | 4.11 | 10,400 |
| 07 Mar 2024 | 4.15 | 0.00 | 0.00% | 4.19 | 4.20 | 4.11 | 18,700 |
| 06 Mar 2024 | 4.15 | -0.07 | -1.66% | 4.26 | 4.26 | 4.14 | 16,400 |
| 05 Mar 2024 | 4.22 | -0.03 | -0.71% | 4.46 | 4.46 | 4.21 | 7,200 |
| 04 Mar 2024 | 4.25 | 0.07 | 1.67% | 4.25 | 4.59 | 4.24 | 47,700 |
| 01 Mar 2024 | 4.18 | 0.01 | 0.24% | 4.16 | 4.27 | 4.16 | 1,100 |
| 29 Feb 2024 | 4.17 | -0.02 | -0.48% | 4.19 | 4.28 | 4.17 | 7,000 |
| 28 Feb 2024 | 4.19 | 0.05 | 1.21% | 4.14 | 4.32 | 4.14 | 20,100 |
| 27 Feb 2024 | 4.14 | -0.06 | -1.43% | 4.22 | 4.36 | 4.13 | 13,300 |
| 26 Feb 2024 | 4.20 | -0.05 | -1.18% | 4.25 | 4.33 | 4.20 | 4,200 |
| 23 Feb 2024 | 4.25 | -0.02 | -0.47% | 4.30 | 4.30 | 4.25 | 5,600 |
| 22 Feb 2024 | 4.27 | 0.00 | 0.00% | 4.28 | 4.30 | 4.27 | 7,400 |
| 21 Feb 2024 | 4.27 | -0.09 | -2.06% | 4.36 | 4.36 | 4.27 | 3,900 |
| 20 Feb 2024 | 4.36 | -0.07 | -1.58% | 4.38 | 4.42 | 4.32 | 8,200 |
| 19 Feb 2024 | 4.43 | 0.12 | 2.78% | 4.33 | 4.43 | 4.33 | 5,100 |
| 16 Feb 2024 | 4.31 | -0.08 | -1.82% | 4.35 | 4.43 | 4.31 | 1,000 |
| 15 Feb 2024 | 4.39 | 0.01 | 0.23% | 4.37 | 4.45 | 4.37 | 1,000 |
