RNEW3 Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
27 Mar 2024 | 1.18 | 0.00 | 0.00% | 1.17 | 1.20 | 1.15 | 52,700 |
26 Mar 2024 | 1.18 | 0.00 | 0.00% | 1.17 | 1.19 | 1.16 | 53,800 |
25 Mar 2024 | 1.18 | -0.04 | -3.28% | 1.23 | 1.24 | 1.11 | 184,000 |
22 Mar 2024 | 1.22 | -0.03 | -2.40% | 1.25 | 1.30 | 1.21 | 92,900 |
21 Mar 2024 | 1.25 | 0.05 | 4.17% | 1.20 | 1.26 | 1.19 | 67,700 |
20 Mar 2024 | 1.20 | -0.02 | -1.64% | 1.21 | 1.22 | 1.18 | 94,400 |
19 Mar 2024 | 1.22 | 0.02 | 1.67% | 1.21 | 1.23 | 1.17 | 31,900 |
18 Mar 2024 | 1.20 | 0.00 | 0.00% | 1.19 | 1.23 | 1.19 | 47,000 |
15 Mar 2024 | 1.20 | -0.03 | -2.44% | 1.22 | 1.24 | 1.19 | 27,700 |
14 Mar 2024 | 1.23 | -0.03 | -2.38% | 1.27 | 1.27 | 1.20 | 67,700 |
13 Mar 2024 | 1.26 | 0.10 | 8.62% | 1.16 | 1.27 | 1.14 | 193,200 |
12 Mar 2024 | 1.16 | -0.02 | -1.69% | 1.18 | 1.19 | 1.13 | 102,900 |
11 Mar 2024 | 1.18 | -0.04 | -3.28% | 1.22 | 1.24 | 1.15 | 119,400 |
08 Mar 2024 | 1.22 | -0.01 | -0.81% | 1.23 | 1.23 | 1.11 | 162,900 |
07 Mar 2024 | 1.23 | -0.02 | -1.60% | 1.26 | 1.26 | 1.21 | 160,800 |
06 Mar 2024 | 1.25 | -0.02 | -1.57% | 1.27 | 1.29 | 1.22 | 81,900 |
05 Mar 2024 | 1.27 | 0.01 | 0.79% | 1.27 | 1.30 | 1.22 | 96,900 |
04 Mar 2024 | 1.26 | 0.01 | 0.80% | 1.27 | 1.27 | 1.22 | 107,900 |
01 Mar 2024 | 1.25 | -0.06 | -4.58% | 1.31 | 1.33 | 1.19 | 181,000 |
29 Feb 2024 | 1.31 | -0.01 | -0.76% | 1.32 | 1.35 | 1.30 | 19,300 |
28 Feb 2024 | 1.32 | -0.03 | -2.22% | 1.35 | 1.35 | 1.32 | 28,800 |
27 Feb 2024 | 1.35 | 0.03 | 2.27% | 1.32 | 1.35 | 1.32 | 55,500 |
26 Feb 2024 | 1.32 | -0.07 | -5.04% | 1.38 | 1.39 | 1.30 | 273,200 |
23 Feb 2024 | 1.39 | 0.01 | 0.72% | 1.38 | 1.40 | 1.35 | 139,100 |
22 Feb 2024 | 1.38 | -0.02 | -1.43% | 1.41 | 1.42 | 1.36 | 59,100 |
21 Feb 2024 | 1.40 | -0.03 | -2.10% | 1.44 | 1.44 | 1.38 | 44,400 |
20 Feb 2024 | 1.43 | 0.05 | 3.62% | 1.39 | 1.46 | 1.36 | 172,900 |
19 Feb 2024 | 1.38 | 0.02 | 1.47% | 1.36 | 1.39 | 1.33 | 66,900 |
16 Feb 2024 | 1.36 | 0.05 | 3.82% | 1.30 | 1.39 | 1.30 | 139,900 |
15 Feb 2024 | 1.31 | 0.01 | 0.77% | 1.28 | 1.32 | 1.27 | 50,000 |
14 Feb 2024 | 1.30 | -0.01 | -0.76% | 1.27 | 1.31 | 1.25 | 40,300 |
09 Feb 2024 | 1.31 | 0.02 | 1.55% | 1.31 | 1.31 | 1.27 | 54,500 |
08 Feb 2024 | 1.29 | 0.02 | 1.57% | 1.29 | 1.30 | 1.25 | 60,300 |
07 Feb 2024 | 1.27 | 0.00 | 0.00% | 1.26 | 1.29 | 1.26 | 36,600 |
06 Feb 2024 | 1.27 | 0.02 | 1.60% | 1.24 | 1.30 | 1.24 | 92,600 |
05 Feb 2024 | 1.25 | -0.05 | -3.85% | 1.31 | 1.31 | 1.25 | 89,700 |
02 Feb 2024 | 1.30 | 0.01 | 0.78% | 1.29 | 1.33 | 1.25 | 108,700 |
01 Feb 2024 | 1.29 | -0.04 | -3.01% | 1.33 | 1.33 | 1.24 | 118,400 |
31 Ene 2024 | 1.33 | 0.06 | 4.72% | 1.22 | 1.33 | 1.22 | 148,600 |
30 Ene 2024 | 1.27 | 0.00 | 0.00% | 1.25 | 1.27 | 1.21 | 55,800 |
29 Ene 2024 | 1.27 | -0.02 | -1.55% | 1.29 | 1.29 | 1.25 | 40,000 |
26 Ene 2024 | 1.29 | 0.00 | 0.00% | 1.29 | 1.32 | 1.25 | 40,700 |
25 Ene 2024 | 1.29 | 0.03 | 2.38% | 1.26 | 1.32 | 1.22 | 85,200 |
24 Ene 2024 | 1.26 | -0.03 | -2.33% | 1.27 | 1.27 | 1.22 | 94,900 |
23 Ene 2024 | 1.29 | -0.02 | -1.53% | 1.29 | 1.30 | 1.24 | 143,600 |
22 Ene 2024 | 1.31 | -0.02 | -1.50% | 1.33 | 1.35 | 1.28 | 59,500 |
19 Ene 2024 | 1.33 | 0.03 | 2.31% | 1.30 | 1.35 | 1.29 | 112,900 |
18 Ene 2024 | 1.30 | -0.06 | -4.41% | 1.36 | 1.36 | 1.28 | 91,700 |
17 Ene 2024 | 1.36 | -0.06 | -4.23% | 1.40 | 1.40 | 1.34 | 125,700 |
16 Ene 2024 | 1.42 | -0.05 | -3.40% | 1.47 | 1.47 | 1.34 | 307,500 |
15 Ene 2024 | 1.47 | -0.01 | -0.68% | 1.48 | 1.50 | 1.44 | 153,900 |
12 Ene 2024 | 1.48 | 0.00 | 0.00% | 1.45 | 1.49 | 1.44 | 155,000 |
11 Ene 2024 | 1.48 | -0.01 | -0.67% | 1.49 | 1.50 | 1.40 | 270,900 |
10 Ene 2024 | 1.49 | 0.02 | 1.36% | 1.49 | 1.52 | 1.44 | 222,400 |
09 Ene 2024 | 1.47 | 0.08 | 5.76% | 1.41 | 1.49 | 1.38 | 204,500 |
08 Ene 2024 | 1.39 | 0.04 | 2.96% | 1.35 | 1.44 | 1.35 | 122,300 |
05 Ene 2024 | 1.35 | -0.01 | -0.74% | 1.34 | 1.35 | 1.31 | 79,600 |
04 Ene 2024 | 1.36 | 0.01 | 0.74% | 1.37 | 1.37 | 1.30 | 137,600 |
03 Ene 2024 | 1.35 | 0.02 | 1.50% | 1.34 | 1.37 | 1.29 | 195,700 |
02 Ene 2024 | 1.33 | 0.09 | 7.26% | 1.25 | 1.36 | 1.23 | 572,300 |