CoinXview CarteraApp
ES
Coin: 1259Exchanges: 22Capitalización: $2,76T +2,70%Vol. 24h: $35,72BDominancia: BTC 58,6% ETH 10,7%Gas ETH: 0,04 gweiMiedo y codicia: 61/100

Historial de precios de ResearchCoin (RSC)

Apertura, máximo, mínimo, cierre y volumen diarios (UTC), del exchange con más volumen de RSC. Se muestran los últimos 365 días.

Rentabilidad mensual RSC

AñoEnefebmarAbrmayjunjulAgosepoctnovDicAño completo
2026-6,9%-3,7%-44%+84%-0,2%-26%-8,1%-9,3%-11%-24%+1,0%—-61%
2025-39%-46%-16%+0,3%+51%-5,6%+46%-10%-1,9%-34%-26%-51%-88%
2024———————————+30%+30%
Media mensual-23%-25%-30%+42%+26%-16%+19%-9,8%-6,3%-29%—-11%
Años al alza0/20/20/22/21/20/21/20/20/20/2—1/2

Cambio desde la apertura del primer día hasta el cierre del último día de cada mes (UTC); el mes en curso es hasta la fecha (contorno discontinuo). “Año completo” compone los meses con datos. El rendimiento pasado no garantiza resultados futuros.

Descargar historial completo (CSV, se abre en Excel)

FechaAbrirMáximoMínimoCerrarVolumenCapitalizaciónCambio
04/11/2026$0,04305$0,04385$0,04178 $0,04363$18,52K$10,62M+1.35%
03/11/2026$0,04161$0,04529$0,04109 $0,04305$82,57K$10,48M+3.46%
02/11/2026$0,04333$0,04338$0,04134 $0,04160$17,42K$10,13M-3.99%
01/11/2026$0,04319$0,04442$0,04110 $0,04331$40,39K$10,55M+0.28%
31/10/2026$0,04446$0,04521$0,04306 $0,04321$52,94K$10,52M-2.81%
30/10/2026$0,04606$0,04621$0,04284 $0,04446$54,09K$10,83M-3.47%
29/10/2026$0,04934$0,04994$0,04596 $0,04606$53,36K$11,21M-6.65%
28/10/2026$0,05068$0,05334$0,04889 $0,04939$69,03K$12,03M-2.55%
27/10/2026$0,04901$0,05372$0,04849 $0,05052$165,81K$12,30M+3.08%
26/10/2026$0,05304$0,05396$0,04917 $0,04918$56,00K$11,97M-7.28%
25/10/2026$0,05237$0,05550$0,05135 $0,05257$43,60K$12,80M+0.38%
24/10/2026$0,05033$0,05281$0,04899 $0,05237$57,02K$12,75M+4.05%
23/10/2026$0,05344$0,05382$0,04946 $0,05027$86,23K$12,24M-5.93%
22/10/2026$0,05770$0,05780$0,05233 $0,05375$47,59K$13,09M-6.85%
21/10/2026$0,05792$0,05818$0,05729 $0,05793$68,35K$14,10M+0.02%
20/10/2026$0,06129$0,06203$0,05745 $0,05792$63,84K$14,10M-5.50%
19/10/2026$0,07049$0,07097$0,06016 $0,06117$98,57K$14,89M-13.22%
18/10/2026$0,05999$0,09210$0,05974 $0,07082$3,63M$17,24M+18.05%
17/10/2026$0,05404$0,06507$0,05370 $0,05985$291,27K$14,57M+10.75%
16/10/2026$0,05245$0,05435$0,05244 $0,05368$39,44K$13,07M+2.35%
15/10/2026$0,05248$0,05337$0,05173 $0,05258$32,45K$12,80M+0.19%
14/10/2026$0,05277$0,05305$0,05202 $0,05246$14,41K$12,77M-0.59%
13/10/2026$0,05331$0,05339$0,05308 $0,05319$55,25K$12,95M-0.23%
12/10/2026$0,05318$0,05345$0,05318 $0,05331$55,51K$12,98M+0.24%
11/10/2026$0,05346$0,05365$0,05315 $0,05318$55,39K$12,95M-0.52%
10/10/2026$0,05324$0,05352$0,05321 $0,05346$55,86K$13,02M+0.41%
09/10/2026$0,05328$0,05358$0,05312 $0,05324$56,29K$12,96M-0.08%
08/10/2026$0,05457$0,05460$0,05280 $0,05328$61,35K$12,97M-2.36%
07/10/2026$0,05500$0,05502$0,05441 $0,05457$54,96K$13,29M-0.78%
06/10/2026$0,05457$0,05502$0,05449 $0,05500$53,94K$13,39M+0.79%
05/10/2026$0,05387$0,05481$0,05379 $0,05457$55,91K$13,29M+1.30%
04/10/2026$0,05363$0,05395$0,05362 $0,05387$55,65K$13,12M+0.45%
03/10/2026$0,05444$0,05449$0,05120 $0,05363$72,38K$13,06M-1.49%
02/10/2026$0,05625$0,05632$0,05342 $0,05444$69,63K$13,26M-3.22%
01/10/2026$0,05669$0,05672$0,05624 $0,05625$54,60K—-0.78%
30/09/2026$0,05747$0,05752$0,05658 $0,05669$58,42K—-1.36%
29/09/2026$0,05746$0,05760$0,05699 $0,05747$58,28K—+0.02%
28/09/2026$0,05745$0,05765$0,05732 $0,05746$58,48K—+0.02%
27/09/2026$0,05778$0,05783$0,05712 $0,05745$56,61K—-0.57%
26/09/2026$0,05803$0,05834$0,05767 $0,05778$54,76K—-0.43%
25/09/2026$0,05758$0,05810$0,05748 $0,05803$60,14K—+0.78%
24/09/2026$0,05881$0,05891$0,05748 $0,05758$57,59K—-2.09%
23/09/2026$0,06072$0,06091$0,05873 $0,05881$58,97K—-3.15%
22/09/2026$0,06096$0,06187$0,06062 $0,06072$59,18K—-0.39%
21/09/2026$0,05654$0,06167$0,05579 $0,06096$77,17K—+7.82%
20/09/2026$0,05800$0,05818$0,05627 $0,05654$61,40K—-2.52%
19/09/2026$0,05827$0,05844$0,05793 $0,05800$56,14K—-0.46%
18/09/2026$0,05666$0,05853$0,05613 $0,05827$62,06K—+2.84%
17/09/2026$0,05557$0,05690$0,05525 $0,05666$59,71K—+1.96%
16/09/2026$0,05621$0,05623$0,05551 $0,05557$56,06K—-1.14%
15/09/2026$0,05750$0,05753$0,05615 $0,05621$55,89K—-2.24%
14/09/2026$0,05767$0,05779$0,05746 $0,05750$56,43K—-0.29%
13/09/2026$0,05819$0,05848$0,05755 $0,05767$50,64K—-0.89%
12/09/2026$0,05819$0,05917$0,05783 $0,05819$55,59K—+0.00%
11/09/2026$0,05708$0,05924$0,05480 $0,05819$58,27K—+1.94%
10/09/2026$0,05878$0,05987$0,05683 $0,05708$54,24K—-2.89%
09/09/2026$0,05911$0,05961$0,05850 $0,05878$55,59K—-0.56%
08/09/2026$0,05986$0,05998$0,05883 $0,05911$49,66K—-1.25%
07/09/2026$0,06083$0,06083$0,05986 $0,05986$50,63K—-1.59%
06/09/2026$0,06240$0,06263$0,06047 $0,06083$69,10K—-2.52%
05/09/2026$0,06212$0,06248$0,06212 $0,06240$56,33K—+0.45%
04/09/2026$0,06269$0,06283$0,06154 $0,06212$56,49K—-0.91%
03/09/2026$0,06298$0,06400$0,06124 $0,06269$50,59K—-0.46%
02/09/2026$0,06299$0,06411$0,06297 $0,06298$50,90K—-0.02%
01/09/2026$0,06348$0,06553$0,06297 $0,06299$71,91K—-0.77%
31/08/2026$0,06326$0,06401$0,06247 $0,06348$63,61K—+0.35%
30/08/2026$0,06367$0,06489$0,06326 $0,06326$62,75K—-0.64%
29/08/2026$0,06406$0,06418$0,06337 $0,06367$51,70K—-0.61%
28/08/2026$0,06529$0,06551$0,06390 $0,06406$55,47K—-1.88%
27/08/2026$0,06466$0,06715$0,06436 $0,06529$66,03K—+0.97%
26/08/2026$0,06336$0,06587$0,06336 $0,06466$48,60K—+2.05%
25/08/2026$0,06339$0,06405$0,06336 $0,06336$52,33K—-0.05%
24/08/2026$0,06303$0,06461$0,06302 $0,06339$59,67K—+0.57%
23/08/2026$0,06340$0,06344$0,06259 $0,06303$58,77K—-0.58%
22/08/2026$0,06318$0,06453$0,06268 $0,06340$87,83K—+0.35%
21/08/2026$0,06058$0,06389$0,06056 $0,06318$73,83K—+4.29%
20/08/2026$0,06133$0,06196$0,06045 $0,06058$57,84K—-1.22%
19/08/2026$0,05698$0,06180$0,05622 $0,06133$82,28K—+7.63%
18/08/2026$0,06195$0,1127$0,05452 $0,05698$135,47K—-8.02%
17/08/2026$0,05417$0,07035$0,05375 $0,06195$67,29K—+14.36%
16/08/2026$0,05290$0,05528$0,05182 $0,05417$53,98K—+2.40%
15/08/2026$0,05817$0,05848$0,05085 $0,05290$53,94K—-9.06%
14/08/2026$0,05908$0,06570$0,05492 $0,05817$83,07K—-1.54%
13/08/2026$0,06071$0,06785$0,05844 $0,05908$105,00K—-2.68%
12/08/2026$0,06232$0,07240$0,06012 $0,06071$187,72K—-2.58%
11/08/2026$0,06404$0,06638$0,06160 $0,06232$53,54K—-2.69%
10/08/2026$0,06741$0,07006$0,06372 $0,06404$56,04K—-5.00%
09/08/2026$0,06542$0,07044$0,06540 $0,06741$57,23K—+3.04%
08/08/2026$0,06612$0,07235$0,06540 $0,06542$56,49K—-1.06%
07/08/2026$0,06738$0,07056$0,06607 $0,06612$57,23K—-1.87%
06/08/2026$0,07091$0,07460$0,06587 $0,06738$59,81K—-4.98%
05/08/2026$0,07165$0,07461$0,07028 $0,07091$61,35K—-1.03%
04/08/2026$0,06949$0,08243$0,06798 $0,07165$62,84K—+3.11%
03/08/2026$0,06916$0,07072$0,06769 $0,06949$56,47K—+0.48%
02/08/2026$0,06836$0,07412$0,06610 $0,06916$58,99K—+1.17%
01/08/2026$0,06998$0,07095$0,06689 $0,06836$54,98K—-2.31%
31/07/2026$0,07145$0,07658$0,06842 $0,06998$62,35K—-2.06%
30/07/2026$0,07345$0,07608$0,07124 $0,07145$55,67K—-2.72%
29/07/2026$0,08063$0,08799$0,07249 $0,07345$67,86K—-8.90%
28/07/2026$0,07803$0,09108$0,07585 $0,08063$63,94K—+3.33%
27/07/2026$0,08139$0,08172$0,07758 $0,07803$56,11K—-4.13%
26/07/2026$0,08265$0,08341$0,08021 $0,08139$56,13K—-1.52%
25/07/2026$0,08245$0,08325$0,08117 $0,08265$58,93K—+0.24%
24/07/2026$0,08766$0,08790$0,08193 $0,08245$58,37K—-5.94%
23/07/2026$0,09299$0,1016$0,08666 $0,08766$64,79K—-5.73%
22/07/2026$0,09340$0,1018$0,09140 $0,09299$76,71K—-0.44%
21/07/2026$0,09294$0,1056$0,08575 $0,09340$146,13K—+0.49%
20/07/2026$0,08189$0,1041$0,07802 $0,09294$138,66K—+13.49%
19/07/2026$0,08038$0,08476$0,07781 $0,08189$58,98K—+1.88%
18/07/2026$0,07645$0,08240$0,07490 $0,08038$65,73K—+5.14%
17/07/2026$0,07766$0,08020$0,07535 $0,07645$60,74K—-1.56%
16/07/2026$0,08152$0,09327$0,07699 $0,07766$83,10K—-4.74%
15/07/2026$0,07989$0,09560$0,07680 $0,08152$279,16K—+2.04%
14/07/2026$0,08030$0,08859$0,07755 $0,07989$95,38K—-0.51%
13/07/2026$0,08124$0,08249$0,07979 $0,08030$55,52K—-1.16%
12/07/2026$0,08145$0,08360$0,08108 $0,08124$59,19K—-0.26%
11/07/2026$0,08139$0,08221$0,07995 $0,08145$58,65K—+0.07%
10/07/2026$0,07968$0,08148$0,07952 $0,08139$53,69K—+2.15%
09/07/2026$0,07937$0,08001$0,07928 $0,07968$54,63K—+0.39%
08/07/2026$0,07995$0,08002$0,07875 $0,07937$55,51K—-0.73%
07/07/2026$0,07975$0,08022$0,07899 $0,07995$70,71K—+0.25%
06/07/2026$0,08074$0,08203$0,07891 $0,07975$59,10K—-1.23%
05/07/2026$0,09157$0,09192$0,08066 $0,08074$87,19K—-11.83%
04/07/2026$0,09263$0,09384$0,09085 $0,09157$59,18K—-1.14%
03/07/2026$0,08669$0,1167$0,08369 $0,09263$97,45K—+6.85%
02/07/2026$0,08242$0,08738$0,08162 $0,08669$57,24K—+5.18%
01/07/2026$0,07613$0,08338$0,07556 $0,08242$60,97K—+8.26%
30/06/2026$0,07812$0,07842$0,07352 $0,07613$68,88K—-2.55%
29/06/2026$0,07910$0,07984$0,07791 $0,07812$58,95K—-1.24%
28/06/2026$0,07908$0,08175$0,07779 $0,07910$59,13K—+0.03%
27/06/2026$0,07620$0,08160$0,07536 $0,07908$80,53K—+3.78%
26/06/2026$0,07950$0,07984$0,07306 $0,07620$73,85K—-4.15%
25/06/2026$0,07796$0,08211$0,07709 $0,07950$73,75K—+1.98%
24/06/2026$0,07634$0,07984$0,07500 $0,07796$69,85K—+2.12%
23/06/2026$0,07945$0,07959$0,07577 $0,07634$57,75K—-3.91%
22/06/2026$0,08000$0,08096$0,07884 $0,07945$60,59K—-0.69%
21/06/2026$0,08294$0,08708$0,08000 $0,08000$90,25K—-3.54%
20/06/2026$0,07632$0,08841$0,07300 $0,08294$94,96K—+8.67%
19/06/2026$0,08567$0,08877$0,07632 $0,07632$71,75K—-10.91%
18/06/2026$0,09205$0,09470$0,08524 $0,08567$111,11K—-6.93%
17/06/2026$0,09760$0,09786$0,09003 $0,09205$61,83K—-5.69%
16/06/2026$0,1044$0,1073$0,09734 $0,09760$214,11K—-6.49%
15/06/2026$0,1008$0,1102$0,09979 $0,1044$222,87K—+3.50%
14/06/2026$0,1016$0,1050$0,09792 $0,1008$213,74K—-0.79%
13/06/2026$0,09660$0,1051$0,09550 $0,1016$149,72K—+5.22%
12/06/2026$0,09881$0,1022$0,09603 $0,09660$69,38K—-2.24%
11/06/2026$0,09274$0,1007$0,09183 $0,09881$57,39K—+6.55%
10/06/2026$0,09880$0,1007$0,08866 $0,09274$73,56K—-6.13%
09/06/2026$0,1099$0,1158$0,09577 $0,09880$92,38K—-10.12%
08/06/2026$0,1168$0,1217$0,08730 $0,1099$145,00K—-5.88%
07/06/2026$0,1255$0,1270$0,1065 $0,1168$124,66K—-6.95%
06/06/2026$0,08207$0,1791$0,08200 $0,1255$308,32K—+52.95%
05/06/2026$0,08520$0,08531$0,07341 $0,08207$129,81K—-3.67%
04/06/2026$0,08938$0,08994$0,08454 $0,08520$76,08K—-4.68%
03/06/2026$0,1017$0,1052$0,08675 $0,08938$156,12K—-12.15%
02/06/2026$0,09718$0,1145$0,09600 $0,1017$151,21K—+4.69%
01/06/2026$0,1031$0,1073$0,09310 $0,09718$173,08K—-5.71%
31/05/2026$0,1075$0,1092$0,1031 $0,1031$58,93K—-4.10%
30/05/2026$0,1096$0,1155$0,1074 $0,1075$66,01K—-1.96%
29/05/2026$0,1044$0,1185$0,1026 $0,1096$62,02K—+5.02%
28/05/2026$0,1026$0,1058$0,09914 $0,1044$160,31K—+1.79%
27/05/2026$0,1114$0,1116$0,1021 $0,1026$69,48K—-7.96%
26/05/2026$0,1116$0,1142$0,1107 $0,1114$62,14K—-0.13%
25/05/2026$0,1152$0,1154$0,1101 $0,1116$71,86K—-3.17%
24/05/2026$0,1065$0,1212$0,1063 $0,1152$87,73K—+8.18%
23/05/2026$0,1066$0,1071$0,1019 $0,1065$77,61K—-0.08%
22/05/2026$0,1211$0,1219$0,1054 $0,1066$78,78K—-12.00%
21/05/2026$0,1227$0,1327$0,1168 $0,1211$70,44K—-1.26%
20/05/2026$0,1217$0,1241$0,1213 $0,1227$55,49K—+0.81%
19/05/2026$0,1233$0,1235$0,1200 $0,1217$61,23K—-1.26%
18/05/2026$0,1173$0,1270$0,1104 $0,1233$58,36K—+5.10%
17/05/2026$0,1359$0,1361$0,1172 $0,1173$57,33K—-13.71%
16/05/2026$0,1390$0,1392$0,1285 $0,1359$57,60K—-2.22%
15/05/2026$0,1477$0,1518$0,1365 $0,1390$62,31K—-5.88%
14/05/2026$0,1431$0,1542$0,1375 $0,1477$55,79K—+3.16%
13/05/2026$0,1463$0,1706$0,1394 $0,1431$62,80K—-2.13%
12/05/2026$0,1605$0,1638$0,1444 $0,1463$56,59K—-8.87%
11/05/2026$0,1471$0,1779$0,1468 $0,1605$60,54K—+9.07%
10/05/2026$0,1451$0,1548$0,1429 $0,1471$59,26K—+1.38%
09/05/2026$0,1496$0,1602$0,1445 $0,1451$54,85K—-2.95%
08/05/2026$0,1160$0,1900$0,1153 $0,1496$115,29K—+28.90%
07/05/2026$0,1183$0,1190$0,1123 $0,1160$59,53K—-1.94%
06/05/2026$0,1216$0,1281$0,1153 $0,1183$67,00K—-2.72%
05/05/2026$0,1239$0,1260$0,1177 $0,1216$70,85K—-1.80%
04/05/2026$0,1439$0,1499$0,1222 $0,1239$67,67K—-13.95%
03/05/2026$0,1552$0,1624$0,1245 $0,1439$105,10K—-7.26%
02/05/2026$0,1004$0,1853$0,1001 $0,1552$95,33K—+54.61%
01/05/2026$0,1033$0,1078$0,09879 $0,1004$63,18K—-2.78%
30/04/2026$0,09151$0,1420$0,08977 $0,1033$110,85K—+12.84%
29/04/2026$0,09270$0,09865$0,09039 $0,09151$65,54K—-1.28%
28/04/2026$0,08952$0,09270$0,08940 $0,09270$57,74K—+3.55%
27/04/2026$0,09035$0,09447$0,08886 $0,08952$56,44K—-0.92%
26/04/2026$0,09158$0,09272$0,08831 $0,09035$57,09K—-1.34%
25/04/2026$0,09271$0,1230$0,09037 $0,09158$87,00K—-1.22%
24/04/2026$0,1292$0,1392$0,08713 $0,09271$94,91K—-28.23%
23/04/2026$0,08468$0,1822$0,08346 $0,1292$77,24K—+52.54%
22/04/2026$0,07502$0,08581$0,07477 $0,08468$61,01K—+12.88%
21/04/2026$0,07485$0,07944$0,07128 $0,07502$56,95K—+0.23%
20/04/2026$0,06886$0,07882$0,06881 $0,07485$55,72K—+8.70%
19/04/2026$0,06931$0,07040$0,06861 $0,06886$54,10K—-0.65%
18/04/2026$0,07530$0,07534$0,06893 $0,06931$58,43K—-7.95%
17/04/2026$0,07827$0,07874$0,07529 $0,07530$60,01K—-3.79%
16/04/2026$0,06545$0,07840$0,06510 $0,07827$62,84K—+19.59%
15/04/2026$0,06330$0,06711$0,06077 $0,06545$59,50K—+3.40%
14/04/2026$0,06376$0,08055$0,06285 $0,06330$61,60K—-0.72%
13/04/2026$0,06606$0,06792$0,05795 $0,06376$56,60K—-3.48%
12/04/2026$0,06786$0,07262$0,06401 $0,06606$57,58K—-2.65%
11/04/2026$0,07529$0,07536$0,06643 $0,06786$57,20K—-9.87%
10/04/2026$0,07223$0,07536$0,06491 $0,07529$63,85K—+4.24%
09/04/2026$0,1048$0,1186$0,07179 $0,07223$72,08K—-31.10%
08/04/2026$0,06241$0,1134$0,06230 $0,1048$91,16K—+67.97%
07/04/2026$0,05836$0,06241$0,05611 $0,06241$54,15K—+6.94%
06/04/2026$0,06226$0,06277$0,05824 $0,05836$54,02K—-6.26%
05/04/2026$0,06710$0,06736$0,06222 $0,06226$55,28K—-7.21%
04/04/2026$0,05951$0,07062$0,05940 $0,06710$64,41K—+12.75%
03/04/2026$0,05753$0,05953$0,05741 $0,05951$54,49K—+3.44%
02/04/2026$0,05944$0,06166$0,05457 $0,05753$56,43K—-3.21%
01/04/2026$0,05600$0,05999$0,05565 $0,05944$53,56K—+6.14%
31/03/2026$0,05996$0,06329$0,05576 $0,05600$55,81K—-6.60%
30/03/2026$0,06748$0,06793$0,05918 $0,05996$55,05K—-11.14%
29/03/2026$0,06859$0,06950$0,06747 $0,06748$56,34K—-1.62%
28/03/2026$0,06859$0,06950$0,06738 $0,06859$55,08K—+0.00%
27/03/2026$0,07367$0,07367$0,06838 $0,06859$62,41K—-6.90%
26/03/2026$0,08329$0,08334$0,07332 $0,07367$53,78K—-11.55%
25/03/2026$0,08070$0,08455$0,08064 $0,08329$57,36K—+3.21%
24/03/2026$0,07657$0,08070$0,07540 $0,08070$56,49K—+5.39%
23/03/2026$0,07686$0,08064$0,07638 $0,07657$63,50K—-0.38%
22/03/2026$0,07786$0,07836$0,07685 $0,07686$57,60K—-1.28%
21/03/2026$0,07750$0,07942$0,07685 $0,07786$53,81K—+0.46%
20/03/2026$0,07561$0,07750$0,07500 $0,07750$56,27K—+2.50%
19/03/2026$0,08345$0,08357$0,07549 $0,07561$54,32K—-9.39%
18/03/2026$0,08950$0,08954$0,08331 $0,08345$58,23K—-6.76%
17/03/2026$0,09300$0,09336$0,08928 $0,08950$55,66K—-3.76%
16/03/2026$0,08883$0,09309$0,08828 $0,09300$62,08K—+4.69%
15/03/2026$0,08852$0,08888$0,08768 $0,08883$54,53K—+0.35%
14/03/2026$0,09053$0,09061$0,08844 $0,08852$53,31K—-2.22%
13/03/2026$0,08758$0,09387$0,08754 $0,09053$55,51K—+3.37%
12/03/2026$0,08945$0,08945$0,08654 $0,08758$54,31K—-2.09%
11/03/2026$0,08887$0,08945$0,08681 $0,08945$56,11K—+0.65%
10/03/2026$0,08610$0,08999$0,08609 $0,08887$53,07K—+3.22%
09/03/2026$0,08475$0,08650$0,08442 $0,08610$55,28K—+1.59%
08/03/2026$0,08700$0,08754$0,08414 $0,08475$55,23K—-2.59%
07/03/2026$0,08989$0,09188$0,08694 $0,08700$56,22K—-3.22%
06/03/2026$0,09652$0,09683$0,08919 $0,08989$53,05K—-6.87%
05/03/2026$0,1012$0,1013$0,09640 $0,09652$55,94K—-4.61%
04/03/2026$0,1007$0,1025$0,09974 $0,1012$54,08K—+0.50%
03/03/2026$0,1024$0,1025$0,1007 $0,1007$52,13K—-1.64%
02/03/2026$0,1021$0,1055$0,1007 $0,1024$53,41K—+0.22%
01/03/2026$0,1003$0,1036$0,1003 $0,1021$56,41K—+1.81%
28/02/2026$0,09971$0,1009$0,09804 $0,1003$57,20K—+0.61%
27/02/2026$0,1076$0,1078$0,09956 $0,09971$54,49K—-7.33%
26/02/2026$0,1033$0,1100$0,1029 $0,1076$54,70K—+4.21%
25/02/2026$0,09011$0,1042$0,08990 $0,1033$55,25K—+14.58%
24/02/2026$0,08916$0,09017$0,08827 $0,09011$53,07K—+1.07%
23/02/2026$0,09082$0,09086$0,08810 $0,08916$55,82K—-1.83%
22/02/2026$0,09064$0,09088$0,09042 $0,09082$56,03K—+0.20%
21/02/2026$0,09036$0,09211$0,08977 $0,09064$53,48K—+0.31%
20/02/2026$0,09152$0,09225$0,09030 $0,09036$54,52K—-1.27%
19/02/2026$0,09810$0,09826$0,09147 $0,09152$56,08K—-6.71%
18/02/2026$0,09777$0,1018$0,09710 $0,09810$54,81K—+0.34%
17/02/2026$0,09940$0,09941$0,09649 $0,09777$55,02K—-1.64%
16/02/2026$0,09884$0,09956$0,09866 $0,09940$54,43K—+0.57%
15/02/2026$0,09887$0,09907$0,09806 $0,09884$56,30K—-0.03%
14/02/2026$0,09774$0,1001$0,09710 $0,09887$55,36K—+1.16%
13/02/2026$0,09424$0,09775$0,09409 $0,09774$53,02K—+3.71%
12/02/2026$0,09126$0,09776$0,09038 $0,09424$59,26K—+3.27%
11/02/2026$0,09826$0,09862$0,08953 $0,09126$56,09K—-7.12%
10/02/2026$0,1006$0,1010$0,09826 $0,09826$53,31K—-2.31%
09/02/2026$0,1046$0,1057$0,09689 $0,1006$57,86K—-3.88%
08/02/2026$0,1058$0,1061$0,1027 $0,1046$55,83K—-1.06%
07/02/2026$0,1023$0,1061$0,1008 $0,1058$55,45K—+3.38%
06/02/2026$0,08328$0,1030$0,08029 $0,1023$55,77K—+22.84%
05/02/2026$0,09353$0,09389$0,08328 $0,08328$60,15K—-10.96%
04/02/2026$0,09849$0,1009$0,09122 $0,09353$67,81K—-5.04%
03/02/2026$0,1022$0,1029$0,09185 $0,09849$62,09K—-3.63%
02/02/2026$0,1003$0,1056$0,09910 $0,1022$57,34K—+1.89%
01/02/2026$0,1042$0,1045$0,09990 $0,1003$54,51K—-3.74%
31/01/2026$0,1060$0,1109$0,1031 $0,1042$63,53K—-1.70%
30/01/2026$0,1072$0,1074$0,1030 $0,1060$58,76K—-1.12%
29/01/2026$0,1132$0,1134$0,1070 $0,1072$57,22K—-5.30%
28/01/2026$0,1176$0,1193$0,1131 $0,1132$61,28K—-3.74%
27/01/2026$0,1178$0,1195$0,1172 $0,1176$55,62K—-0.17%
26/01/2026$0,1148$0,1181$0,1148 $0,1178$52,76K—+2.61%
25/01/2026$0,1228$0,1228$0,1146 $0,1148$59,26K—-6.51%
24/01/2026$0,1227$0,1251$0,1212 $0,1228$59,23K—+0.08%
23/01/2026$0,1242$0,1257$0,1227 $0,1227$55,14K—-1.21%
22/01/2026$0,1307$0,1312$0,1241 $0,1242$54,00K—-4.97%
21/01/2026$0,1278$0,1308$0,1258 $0,1307$59,97K—+2.27%
20/01/2026$0,1383$0,1384$0,1275 $0,1278$61,60K—-7.59%
19/01/2026$0,1405$0,1406$0,1376 $0,1383$55,14K—-1.57%
18/01/2026$0,1427$0,1442$0,1402 $0,1405$49,95K—-1.54%
17/01/2026$0,1401$0,1428$0,1399 $0,1427$53,09K—+1.86%
16/01/2026$0,1426$0,1446$0,1392 $0,1401$59,83K—-1.75%
15/01/2026$0,1446$0,1450$0,1425 $0,1426$56,88K—-1.38%
14/01/2026$0,1469$0,1494$0,1445 $0,1446$68,70K—-1.57%
13/01/2026$0,1389$0,1484$0,1389 $0,1469$61,08K—+5.76%
12/01/2026$0,1359$0,1394$0,1358 $0,1389$57,55K—+2.21%
11/01/2026$0,1356$0,1381$0,1335 $0,1359$55,84K—+0.22%
10/01/2026$0,1383$0,1395$0,1352 $0,1356$58,00K—-1.95%
09/01/2026$0,1403$0,1415$0,1383 $0,1383$53,40K—-1.43%
08/01/2026$0,1399$0,1410$0,1374 $0,1403$56,65K—+0.29%
07/01/2026$0,1508$0,1550$0,1399 $0,1399$60,07K—-7.23%
06/01/2026$0,1364$0,1784$0,1363 $0,1508$72,00K—+10.56%
05/01/2026$0,1288$0,1366$0,1288 $0,1364$57,92K—+5.90%
04/01/2026$0,1268$0,1298$0,1267 $0,1288$56,18K—+1.58%
03/01/2026$0,1257$0,1287$0,1207 $0,1268$56,18K—+0.88%
02/01/2026$0,1155$0,1259$0,1151 $0,1257$58,73K—+8.83%
01/01/2026$0,1119$0,1155$0,1114 $0,1155$57,10K—+3.22%
31/12/2025$0,1251$0,1261$0,1114 $0,1119$59,96K—-10.55%
30/12/2025$0,1312$0,1324$0,1251 $0,1251$54,63K—-4.65%
29/12/2025$0,1304$0,1336$0,1294 $0,1312$55,48K—+0.61%
28/12/2025$0,1322$0,1330$0,1300 $0,1304$57,30K—-1.36%
27/12/2025$0,1316$0,1393$0,1304 $0,1322$56,50K—+0.46%
26/12/2025$0,1424$0,1451$0,1305 $0,1316$55,75K—-7.58%
25/12/2025$0,1412$0,1447$0,1397 $0,1424$57,89K—+0.85%
24/12/2025$0,1487$0,1493$0,1409 $0,1412$62,97K—-5.04%
23/12/2025$0,1485$0,1488$0,1425 $0,1487$57,90K—+0.13%
22/12/2025$0,1532$0,1565$0,1481 $0,1485$58,85K—-3.07%
21/12/2025$0,1532$0,1544$0,1520 $0,1532$56,75K—+0.00%
20/12/2025$0,1486$0,1532$0,1469 $0,1532$56,87K—+3.10%
19/12/2025$0,1439$0,1499$0,1425 $0,1486$57,24K—+3.27%
18/12/2025$0,1457$0,1491$0,1422 $0,1439$54,25K—-1.24%
17/12/2025$0,1555$0,1568$0,1448 $0,1457$65,73K—-6.30%
16/12/2025$0,1576$0,1592$0,1537 $0,1555$58,03K—-1.33%
15/12/2025$0,1692$0,1815$0,1517 $0,1576$57,58K—-6.86%
14/12/2025$0,1808$0,1863$0,1650 $0,1692$59,65K—-6.42%
13/12/2025$0,1751$0,1900$0,1722 $0,1808$54,68K—+3.26%
12/12/2025$0,1779$0,1779$0,1673 $0,1751$58,51K—-1.57%
11/12/2025$0,1814$0,1827$0,1739 $0,1779$52,93K—-1.93%
10/12/2025$0,1878$0,1908$0,1756 $0,1814$56,52K—-3.41%
09/12/2025$0,1812$0,1912$0,1794 $0,1878$53,82K—+3.64%
08/12/2025$0,1721$0,1826$0,1721 $0,1812$58,58K—+5.29%
07/12/2025$0,1842$0,1870$0,1678 $0,1721$67,40K—-6.57%
06/12/2025$0,1941$0,1952$0,1839 $0,1842$54,81K—-5.10%
05/12/2025$0,2218$0,2224$0,1867 $0,1941$58,20K—-12.49%
04/12/2025$0,2299$0,2299$0,2218 $0,2218$68,94K—-3.52%
03/12/2025$0,2257$0,2299$0,2256 $0,2299$63,97K—+1.86%
02/12/2025$0,2190$0,2257$0,2171 $0,2257$66,62K—+3.06%
01/12/2025$0,2291$0,2293$0,2153 $0,2190$62,17K—-4.41%
30/11/2025$0,2296$0,2337$0,2279 $0,2291$66,67K—-0.22%
29/11/2025$0,2329$0,2342$0,2267 $0,2296$53,24K—-1.42%
28/11/2025$0,2292$0,2590$0,2270 $0,2329$64,54K—+1.61%
27/11/2025$0,2308$0,2343$0,2184 $0,2292$93,62K—-0.69%
26/11/2025$0,2257$0,2327$0,2203 $0,2308$64,28K—+2.26%
25/11/2025$0,2225$0,2264$0,2161 $0,2257$55,36K—+1.44%
24/11/2025$0,2108$0,2257$0,2067 $0,2225$61,50K—+5.55%
23/11/2025$0,2034$0,2151$0,2028 $0,2108$62,23K—+3.64%
22/11/2025$0,2108$0,2166$0,1985 $0,2034$73,37K—-3.51%
21/11/2025$0,2298$0,2348$0,1972 $0,2108$66,29K—-8.27%
20/11/2025$0,2419$0,2443$0,2166 $0,2298$60,29K—-5.00%
19/11/2025$0,2555$0,2560$0,2326 $0,2419$59,88K—-5.32%
18/11/2025$0,2349$0,2706$0,2332 $0,2555$74,96K—+8.77%
17/11/2025$0,2277$0,2350$0,2276 $0,2349$62,77K—+3.16%
16/11/2025$0,2402$0,2437$0,2166 $0,2277$70,52K—-5.20%
15/11/2025$0,2239$0,2827$0,2229 $0,2402$65,01K—+7.28%
14/11/2025$0,2648$0,2656$0,2218 $0,2239$75,28K—-15.45%
13/11/2025$0,2890$0,3024$0,2559 $0,2648$65,52K—-8.37%
12/11/2025$0,3058$0,3192$0,2890 $0,2890$58,11K—-5.49%
11/11/2025$0,3289$0,3347$0,3000 $0,3058$59,35K—-7.02%
10/11/2025$0,3133$0,3396$0,3096 $0,3289$57,64K—+4.98%
09/11/2025$0,2789$0,3145$0,2782 $0,3133$63,56K—+12.33%
08/11/2025$0,3068$0,3118$0,2729 $0,2789$61,30K—-9.09%
07/11/2025$0,2762$0,3092$0,2598 $0,3068$60,35K—+11.08%
06/11/2025$0,2849$0,2979$0,2614 $0,2762$56,36K—-3.05%
05/11/2025$0,2393$0,3168$0,2367 $0,2849$63,18K—+19.06%

Capitalización = precio de cierre × suministro circulante de ese día; el sitio registra el suministro desde el 02/10/2026, así que los días anteriores están en blanco.

Todas las secciones