Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
RNEW4 Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 25 Abr 2024 | 1.04 | 0.01 | 0.97% | 1.03 | 1.05 | 1.02 | 51,000 |
| 24 Abr 2024 | 1.03 | 0.00 | 0.00% | 1.01 | 1.04 | 1.01 | 23,900 |
| 23 Abr 2024 | 1.03 | 0.02 | 1.98% | 1.02 | 1.03 | 1.00 | 123,700 |
| 22 Abr 2024 | 1.01 | 0.00 | 0.00% | 1.01 | 1.02 | 1.00 | 104,900 |
| 19 Abr 2024 | 1.01 | 0.00 | 0.00% | 1.02 | 1.05 | 0.99 | 455,800 |
| 18 Abr 2024 | 1.01 | -0.03 | -2.88% | 1.04 | 1.05 | 1.01 | 54,100 |
| 17 Abr 2024 | 1.04 | -0.02 | -1.89% | 1.05 | 1.06 | 1.04 | 88,600 |
| 16 Abr 2024 | 1.06 | -0.03 | -2.75% | 1.10 | 1.10 | 1.04 | 221,800 |
| 15 Abr 2024 | 1.09 | -0.02 | -1.80% | 1.10 | 1.10 | 1.06 | 141,700 |
| 12 Abr 2024 | 1.11 | -0.01 | -0.89% | 1.13 | 1.13 | 1.10 | 113,000 |
| 11 Abr 2024 | 1.12 | 0.00 | 0.00% | 1.13 | 1.13 | 1.10 | 50,000 |
| 10 Abr 2024 | 1.12 | 0.00 | 0.00% | 1.12 | 1.13 | 1.10 | 92,500 |
| 09 Abr 2024 | 1.12 | -0.01 | -0.88% | 1.13 | 1.14 | 1.11 | 117,400 |
| 08 Abr 2024 | 1.13 | -0.02 | -1.74% | 1.15 | 1.16 | 1.12 | 168,400 |
| 05 Abr 2024 | 1.15 | 0.01 | 0.88% | 1.15 | 1.17 | 1.14 | 27,800 |
| 04 Abr 2024 | 1.14 | 0.00 | 0.00% | 1.14 | 1.18 | 1.13 | 118,400 |
| 03 Abr 2024 | 1.14 | -0.01 | -0.87% | 1.16 | 1.17 | 1.12 | 134,900 |
| 02 Abr 2024 | 1.15 | -0.01 | -0.86% | 1.16 | 1.18 | 1.14 | 115,600 |
| 01 Abr 2024 | 1.16 | -0.04 | -3.33% | 1.17 | 1.22 | 1.15 | 224,200 |
| 28 Mar 2024 | 1.20 | -0.01 | -0.83% | 1.19 | 1.21 | 1.18 | 72,100 |
| 27 Mar 2024 | 1.21 | 0.03 | 2.54% | 1.18 | 1.23 | 1.16 | 199,400 |
| 26 Mar 2024 | 1.18 | 0.00 | 0.00% | 1.19 | 1.23 | 1.16 | 105,600 |
| 25 Mar 2024 | 1.18 | -0.02 | -1.67% | 1.21 | 1.23 | 1.15 | 223,300 |
| 22 Mar 2024 | 1.20 | -0.04 | -3.23% | 1.24 | 1.25 | 1.20 | 173,300 |
| 21 Mar 2024 | 1.24 | 0.03 | 2.48% | 1.22 | 1.24 | 1.21 | 169,000 |
| 20 Mar 2024 | 1.21 | 0.01 | 0.83% | 1.19 | 1.23 | 1.19 | 148,500 |
| 19 Mar 2024 | 1.20 | 0.00 | 0.00% | 1.20 | 1.23 | 1.18 | 67,700 |
| 18 Mar 2024 | 1.20 | 0.01 | 0.84% | 1.20 | 1.25 | 1.17 | 224,700 |
| 15 Mar 2024 | 1.19 | 0.00 | 0.00% | 1.20 | 1.21 | 1.18 | 50,500 |
| 14 Mar 2024 | 1.19 | -0.04 | -3.25% | 1.23 | 1.24 | 1.18 | 62,200 |
| 13 Mar 2024 | 1.23 | 0.08 | 6.96% | 1.16 | 1.23 | 1.14 | 204,400 |
| 12 Mar 2024 | 1.15 | -0.01 | -0.86% | 1.17 | 1.20 | 1.13 | 287,000 |
| 11 Mar 2024 | 1.16 | -0.02 | -1.69% | 1.19 | 1.19 | 1.15 | 139,300 |
| 08 Mar 2024 | 1.18 | -0.04 | -3.28% | 1.23 | 1.23 | 1.14 | 289,200 |
| 07 Mar 2024 | 1.22 | -0.03 | -2.40% | 1.26 | 1.27 | 1.21 | 220,900 |
| 06 Mar 2024 | 1.25 | -0.05 | -3.85% | 1.29 | 1.30 | 1.24 | 256,500 |
| 05 Mar 2024 | 1.30 | 0.01 | 0.78% | 1.29 | 1.30 | 1.25 | 205,700 |
| 04 Mar 2024 | 1.29 | 0.03 | 2.38% | 1.26 | 1.30 | 1.25 | 280,600 |
| 01 Mar 2024 | 1.26 | -0.04 | -3.08% | 1.30 | 1.30 | 1.25 | 246,400 |
| 29 Feb 2024 | 1.30 | -0.02 | -1.52% | 1.32 | 1.33 | 1.30 | 97,200 |
| 28 Feb 2024 | 1.32 | -0.01 | -0.75% | 1.33 | 1.34 | 1.31 | 144,700 |
| 27 Feb 2024 | 1.33 | 0.01 | 0.76% | 1.31 | 1.34 | 1.31 | 154,500 |
| 26 Feb 2024 | 1.32 | -0.06 | -4.35% | 1.39 | 1.40 | 1.30 | 230,400 |
| 23 Feb 2024 | 1.38 | 0.00 | 0.00% | 1.38 | 1.42 | 1.36 | 348,400 |
| 22 Feb 2024 | 1.38 | 0.01 | 0.73% | 1.37 | 1.41 | 1.36 | 161,000 |
| 21 Feb 2024 | 1.37 | -0.04 | -2.84% | 1.41 | 1.44 | 1.36 | 215,500 |
| 20 Feb 2024 | 1.41 | 0.05 | 3.68% | 1.36 | 1.42 | 1.31 | 407,500 |
| 19 Feb 2024 | 1.36 | 0.02 | 1.49% | 1.32 | 1.36 | 1.32 | 94,900 |
| 16 Feb 2024 | 1.34 | 0.04 | 3.08% | 1.32 | 1.38 | 1.28 | 473,400 |
| 15 Feb 2024 | 1.30 | 0.04 | 3.17% | 1.24 | 1.33 | 1.24 | 232,400 |
| 14 Feb 2024 | 1.26 | -0.04 | -3.08% | 1.30 | 1.30 | 1.23 | 367,100 |
| 09 Feb 2024 | 1.30 | 0.02 | 1.56% | 1.29 | 1.30 | 1.26 | 127,100 |
| 08 Feb 2024 | 1.28 | 0.02 | 1.59% | 1.27 | 1.28 | 1.24 | 100,800 |
| 07 Feb 2024 | 1.26 | 0.01 | 0.80% | 1.25 | 1.27 | 1.25 | 69,500 |
| 06 Feb 2024 | 1.25 | 0.00 | 0.00% | 1.25 | 1.26 | 1.22 | 78,600 |
| 05 Feb 2024 | 1.25 | -0.02 | -1.57% | 1.27 | 1.30 | 1.21 | 205,800 |
| 02 Feb 2024 | 1.27 | 0.01 | 0.79% | 1.26 | 1.30 | 1.24 | 143,800 |
| 01 Feb 2024 | 1.26 | 0.00 | 0.00% | 1.26 | 1.31 | 1.23 | 241,100 |
| 31 Ene 2024 | 1.26 | 0.03 | 2.44% | 1.23 | 1.28 | 1.22 | 166,600 |
| 30 Ene 2024 | 1.23 | 0.00 | 0.00% | 1.23 | 1.24 | 1.21 | 88,100 |
| 29 Ene 2024 | 1.23 | -0.01 | -0.81% | 1.26 | 1.27 | 1.22 | 203,600 |
