RPMG3 Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
28 Mar 2024 | 2.08 | 0.00 | 0.00% | 2.09 | 2.09 | 2.06 | 1,900 |
27 Mar 2024 | 2.08 | -0.02 | -0.95% | 2.06 | 2.08 | 2.06 | 1,200 |
26 Mar 2024 | 2.10 | -0.03 | -1.41% | 2.10 | 2.10 | 2.06 | 2,300 |
25 Mar 2024 | 2.13 | 0.06 | 2.90% | 2.07 | 2.13 | 2.05 | 16,500 |
22 Mar 2024 | 2.07 | 0.00 | 0.00% | 2.08 | 2.08 | 2.04 | 2,900 |
21 Mar 2024 | 2.07 | -0.09 | -4.17% | 2.16 | 2.16 | 2.07 | 1,300 |
20 Mar 2024 | 2.16 | 0.12 | 5.88% | 2.04 | 2.16 | 2.02 | 20,000 |
19 Mar 2024 | 2.04 | -0.02 | -0.97% | 2.08 | 2.08 | 2.03 | 3,400 |
18 Mar 2024 | 2.06 | -0.04 | -1.90% | 2.10 | 2.10 | 2.02 | 6,300 |
15 Mar 2024 | 2.10 | -0.01 | -0.47% | 2.14 | 2.17 | 2.10 | 3,100 |
14 Mar 2024 | 2.11 | 0.01 | 0.48% | 2.13 | 2.17 | 2.11 | 8,600 |
13 Mar 2024 | 2.10 | 0.05 | 2.44% | 2.09 | 2.15 | 2.09 | 20,700 |
12 Mar 2024 | 2.05 | 0.00 | 0.00% | 2.05 | 2.13 | 2.02 | 21,500 |
11 Mar 2024 | 2.05 | -0.01 | -0.49% | 2.04 | 2.06 | 2.04 | 10,300 |
08 Mar 2024 | 2.06 | 0.01 | 0.49% | 2.04 | 2.06 | 2.00 | 57,000 |
07 Mar 2024 | 2.05 | 0.03 | 1.49% | 2.01 | 2.05 | 2.01 | 3,000 |
06 Mar 2024 | 2.02 | 0.01 | 0.50% | 2.06 | 2.06 | 2.02 | 6,300 |
05 Mar 2024 | 2.01 | -0.02 | -0.99% | 2.02 | 2.08 | 2.01 | 18,500 |
04 Mar 2024 | 2.03 | -0.02 | -0.98% | 2.05 | 2.06 | 2.03 | 8,400 |
01 Mar 2024 | 2.05 | 0.05 | 2.50% | 2.00 | 2.08 | 2.00 | 2,800 |
29 Feb 2024 | 2.00 | -0.01 | -0.50% | 2.02 | 2.03 | 2.00 | 11,200 |
28 Feb 2024 | 2.01 | -0.04 | -1.95% | 2.04 | 2.08 | 2.01 | 7,200 |
27 Feb 2024 | 2.05 | 0.01 | 0.49% | 2.08 | 2.10 | 2.04 | 7,200 |
26 Feb 2024 | 2.04 | 0.00 | 0.00% | 2.01 | 2.05 | 2.01 | 9,800 |
23 Feb 2024 | 2.04 | 0.05 | 2.51% | 2.07 | 2.09 | 2.04 | 1,500 |
22 Feb 2024 | 1.99 | -0.06 | -2.93% | 2.04 | 2.06 | 1.99 | 9,100 |
21 Feb 2024 | 2.05 | 0.01 | 0.49% | 2.05 | 2.08 | 2.04 | 3,500 |
20 Feb 2024 | 2.04 | -0.01 | -0.49% | 2.05 | 2.06 | 2.04 | 37,100 |
19 Feb 2024 | 2.05 | -0.02 | -0.97% | 2.07 | 2.09 | 2.05 | 3,700 |
16 Feb 2024 | 2.07 | 0.01 | 0.49% | 2.06 | 2.14 | 2.05 | 39,300 |
15 Feb 2024 | 2.06 | -0.01 | -0.48% | 2.07 | 2.07 | 2.05 | 4,500 |
14 Feb 2024 | 2.07 | 0.02 | 0.98% | 2.06 | 2.07 | 2.05 | 7,200 |
09 Feb 2024 | 2.05 | -0.02 | -0.97% | 2.09 | 2.14 | 2.05 | 20,600 |
08 Feb 2024 | 2.07 | 0.01 | 0.49% | 2.06 | 2.09 | 2.05 | 7,600 |
07 Feb 2024 | 2.06 | 0.00 | 0.00% | 2.11 | 2.11 | 2.05 | 7,800 |
06 Feb 2024 | 2.06 | 0.01 | 0.49% | 2.09 | 2.18 | 2.05 | 43,100 |
05 Feb 2024 | 2.05 | -0.10 | -4.65% | 2.15 | 2.15 | 2.05 | 14,100 |
02 Feb 2024 | 2.15 | -0.06 | -2.71% | 2.29 | 2.42 | 2.13 | 115,500 |
01 Feb 2024 | 2.21 | 0.05 | 2.31% | 2.16 | 2.68 | 2.16 | 217,700 |
31 Ene 2024 | 2.16 | 0.11 | 5.37% | 2.05 | 2.16 | 2.05 | 20,700 |
30 Ene 2024 | 2.05 | -0.01 | -0.49% | 2.06 | 2.07 | 2.05 | 2,300 |
29 Ene 2024 | 2.06 | -0.03 | -1.44% | 2.07 | 2.09 | 2.05 | 2,000 |
26 Ene 2024 | 2.09 | -0.01 | -0.48% | 2.07 | 2.09 | 2.07 | 2,100 |
25 Ene 2024 | 2.10 | -0.01 | -0.47% | 2.11 | 2.12 | 2.06 | 5,600 |
24 Ene 2024 | 2.11 | 0.00 | 0.00% | 2.10 | 2.11 | 2.06 | 1,700 |
23 Ene 2024 | 2.11 | 0.04 | 1.93% | 2.05 | 2.11 | 2.05 | 12,700 |
22 Ene 2024 | 2.07 | 0.01 | 0.49% | 2.06 | 2.07 | 2.05 | 400 |
19 Ene 2024 | 2.06 | 0.01 | 0.49% | 2.06 | 2.06 | 2.06 | 400 |
18 Ene 2024 | 2.05 | 0.00 | 0.00% | 2.05 | 2.09 | 2.05 | 1,600 |
17 Ene 2024 | 2.05 | -0.01 | -0.49% | 2.05 | 2.09 | 2.05 | 6,800 |
16 Ene 2024 | 2.06 | -0.02 | -0.96% | 2.07 | 2.07 | 2.06 | 1,000 |
15 Ene 2024 | 2.08 | -0.03 | -1.42% | 2.08 | 2.08 | 2.07 | 1,000 |
12 Ene 2024 | 2.11 | 0.03 | 1.44% | 2.08 | 2.11 | 2.05 | 8,300 |
11 Ene 2024 | 2.08 | 0.01 | 0.48% | 2.07 | 2.09 | 2.06 | 7,100 |
10 Ene 2024 | 2.07 | -0.04 | -1.90% | 2.10 | 2.11 | 2.06 | 3,900 |
09 Ene 2024 | 2.11 | 0.04 | 1.93% | 2.09 | 2.12 | 2.08 | 3,600 |
08 Ene 2024 | 2.07 | -0.03 | -1.43% | 2.11 | 2.14 | 2.05 | 14,600 |
05 Ene 2024 | 2.10 | 0.00 | 0.00% | 2.06 | 2.22 | 2.06 | 6,100 |
04 Ene 2024 | 2.10 | -0.02 | -0.94% | 2.11 | 2.11 | 2.06 | 2,900 |
03 Ene 2024 | 2.12 | -0.01 | -0.47% | 2.12 | 2.12 | 2.10 | 7,300 |
02 Ene 2024 | 2.13 | 0.01 | 0.47% | 2.12 | 2.14 | 2.05 | 8,800 |