Ryvu (RVU)

RVU
🏛️ Polonia →
27.80
Última Actualización: 2025-09-30
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:00 27.95 27.95 27.85 27.85 1.2K
09:05 27.80 27.80 27.75 27.80 0.5K
09:10 27.80 27.80 27.80 27.80 0.2K
09:15 27.75 27.80 27.75 27.80 0.0K
09:25 27.75 27.75 27.70 27.70 0.7K
09:30 27.80 27.80 27.70 27.70 0.1K
09:40 27.65 27.80 27.65 27.80 0.6K
09:50 27.65 27.80 27.65 27.80 0.2K
10:00 27.60 27.80 27.60 27.80 2.0K
10:05 27.80 27.80 27.80 27.80 0.1K
10:10 27.80 27.80 27.80 27.80 0.1K
10:20 27.75 27.80 27.75 27.80 1.8K
10:30 27.70 27.70 27.70 27.70 0.1K
10:40 27.65 27.65 27.65 27.65 0.1K
10:50 27.65 27.65 27.65 27.65 0.1K
10:55 27.65 27.65 27.65 27.65 0.1K
11:00 27.70 27.70 27.70 27.70 0.1K
11:05 27.60 27.65 27.60 27.60 0.3K
11:10 27.60 27.70 27.60 27.70 0.1K
11:15 27.70 27.70 27.60 27.60 0.0K
11:20 27.45 27.65 27.45 27.65 8.2K
11:25 27.75 27.75 27.75 27.75 0.0K
11:30 27.75 27.75 27.75 27.75 0.0K
11:35 27.75 27.75 27.75 27.75 0.0K
11:45 27.75 27.75 27.75 27.75 0.1K
11:50 27.75 27.75 27.50 27.50 0.4K
11:55 27.65 27.65 27.65 27.65 0.6K
12:00 27.80 27.80 27.55 27.55 0.2K
12:15 27.65 27.65 27.65 27.65 0.0K
12:35 27.65 27.65 27.65 27.65 0.0K
12:40 27.65 27.65 27.65 27.65 0.2K
12:55 27.60 27.60 27.60 27.60 0.1K
13:00 27.65 27.65 27.65 27.65 0.0K
13:15 27.60 27.65 27.60 27.65 0.1K
13:20 27.65 27.65 27.65 27.65 0.0K
13:25 27.60 27.60 27.60 27.60 0.0K
13:45 27.60 27.65 27.60 27.65 0.0K
13:50 27.60 27.60 27.60 27.60 0.4K
14:05 27.65 27.65 27.65 27.65 0.0K
14:35 27.65 27.65 27.65 27.65 0.4K
14:40 27.65 27.65 27.65 27.65 0.5K
14:55 27.55 27.55 27.55 27.55 0.0K
15:10 27.55 27.55 27.55 27.55 0.2K
15:15 27.65 27.65 27.65 27.65 0.0K
15:20 27.65 27.65 27.60 27.60 0.3K
15:30 27.65 27.65 27.65 27.65 0.1K
15:40 27.50 27.50 27.50 27.50 1.3K
15:45 27.50 27.50 27.50 27.50 0.0K
16:00 27.50 27.50 27.50 27.50 0.1K
16:05 27.50 27.50 27.50 27.50 0.1K
16:10 27.50 27.50 27.45 27.50 1.1K
16:15 27.40 27.40 27.40 27.40 5.5K
16:20 27.40 27.40 27.40 27.40 0.2K
16:25 27.40 27.40 27.35 27.35 1.2K
16:30 27.40 27.40 27.35 27.35 0.4K
16:35 27.35 27.40 27.35 27.40 0.1K
16:40 27.40 27.40 27.40 27.40 0.0K
16:45 27.35 27.40 27.35 27.40 0.4K
17:00 27.40 27.40 27.40 27.40 0.2K
17:05 27.40 27.40 27.40 27.40 0.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-30 27.95 28.20 27.50 27.80 0.0M
2025-09-29 26.90 28.35 26.90 27.95 0.0M
2025-09-26 27.40 27.40 26.80 26.90 0.0M
2025-09-25 27.30 27.55 26.90 27.35 0.0M
2025-09-24 27.65 27.65 26.70 27.30 0.0M
2025-09-23 27.95 28.00 27.35 27.40 0.0M
2025-09-22 28.00 28.40 27.70 27.90 0.0M
2025-09-19 28.20 28.20 27.40 27.60 0.1M
2025-09-18 27.95 28.05 27.35 27.80 0.0M
2025-09-17 28.05 28.05 27.35 27.40 0.0M
2025-09-16 28.25 28.35 27.40 27.40 0.0M
2025-09-15 29.05 29.15 28.40 28.40 0.0M
2025-09-12 28.95 29.05 28.35 28.65 0.0M
2025-09-11 28.05 28.75 28.05 28.50 0.0M
2025-09-10 29.35 29.55 27.75 28.30 0.0M
2025-09-09 28.40 29.40 27.70 28.40 0.0M
2025-09-08 27.40 28.30 26.65 28.30 0.0M
2025-09-05 27.80 27.95 27.05 27.30 0.0M
2025-09-04 27.35 28.00 27.35 27.80 0.0M
2025-09-03 26.70 28.35 26.65 27.80 0.0M
2025-09-02 29.05 29.50 27.20 27.30 0.0M
2025-09-01 29.00 29.00 26.45 27.90 0.1M
2025-08-29 28.80 29.25 28.15 28.90 0.0M
2025-08-28 28.75 29.40 28.75 29.20 0.0M
2025-08-27 29.15 29.55 28.75 28.80 0.0M
2025-08-26 29.40 29.60 29.00 29.60 0.0M
2025-08-25 29.25 29.60 28.60 29.40 0.0M
2025-08-22 30.00 30.00 29.00 29.25 0.0M
2025-08-21 29.85 30.10 29.75 29.95 0.0M
2025-08-20 30.40 30.45 29.80 30.00 0.0M
2025-08-19 30.05 30.50 29.80 30.00 0.0M
2025-08-18 30.15 30.60 29.80 30.05 0.0M
2025-08-14 30.65 30.65 30.20 30.30 0.0M
2025-08-13 30.70 30.85 30.30 30.30 0.0M
2025-08-12 30.40 30.85 30.20 30.70 0.0M
2025-08-11 30.45 30.65 30.10 30.15 0.0M
2025-08-08 30.85 30.95 30.15 30.45 0.0M
2025-08-07 30.50 30.95 30.25 30.95 0.0M
2025-08-06 30.70 30.85 30.10 30.40 0.0M
2025-08-05 30.45 30.90 30.10 30.90 0.0M
2025-08-04 30.40 30.60 29.80 30.45 0.0M
2025-08-01 30.10 30.40 29.60 30.00 0.0M
2025-07-31 30.90 31.10 30.15 30.40 0.0M
2025-07-30 31.15 31.50 30.70 30.90 0.0M
2025-07-29 31.00 31.50 30.80 31.15 0.0M
2025-07-28 31.10 31.70 31.00 31.25 0.0M
2025-07-25 31.30 31.30 30.75 30.95 0.0M
2025-07-24 30.85 32.50 30.85 31.30 0.1M
2025-07-23 31.00 31.30 30.30 30.90 0.0M
2025-07-22 31.10 31.10 30.65 31.00 0.0M
2025-07-21 31.55 31.80 30.65 31.10 0.0M
2025-07-18 30.90 32.30 30.80 31.55 0.1M
2025-07-17 30.70 31.20 30.60 30.90 0.0M
2025-07-16 31.50 31.50 30.70 30.90 0.0M
2025-07-15 32.00 32.00 30.90 31.30 0.0M
2025-07-14 30.95 31.80 30.50 31.60 0.0M
2025-07-11 31.10 31.10 30.60 30.80 0.0M
2025-07-10 30.65 31.65 30.25 31.10 0.1M
2025-07-09 31.00 31.00 30.00 30.65 0.0M
2025-07-08 31.30 31.55 30.45 30.90 0.0M
2025-07-07 32.00 32.00 31.15 31.40 0.0M
2025-07-04 32.05 32.05 31.50 32.00 0.0M
2025-07-03 31.90 32.15 31.70 31.95 0.1M
2025-07-02 32.50 32.50 31.05 31.80 0.1M
2025-07-01 32.20 32.40 31.70 32.40 0.0M
2025-06-30 31.95 32.45 31.50 32.20 0.0M
2025-06-27 30.70 31.70 30.70 31.70 0.0M
2025-06-26 31.55 31.90 30.70 31.25 0.0M
2025-06-25 30.60 31.70 30.60 31.55 0.1M
2025-06-24 30.05 30.40 29.60 30.30 0.0M
2025-06-23 30.50 30.80 29.70 30.05 0.0M
2025-06-20 30.05 30.55 29.75 30.50 0.0M
2025-06-18 29.70 30.20 29.00 30.05 0.0M
2025-06-17 29.75 29.95 29.10 29.70 0.0M
2025-06-16 29.35 29.80 28.85 29.75 0.0M
2025-06-13 29.95 30.70 29.30 29.65 0.0M
2025-06-12 29.40 30.85 28.85 29.80 0.1M
2025-06-11 30.70 30.70 28.20 28.80 0.1M
2025-06-10 30.75 30.90 30.20 30.50 0.0M
2025-06-09 30.25 30.85 29.90 30.45 0.0M
2025-06-06 30.45 30.55 29.70 30.25 0.0M
2025-06-05 30.60 30.90 29.75 30.00 0.0M
2025-06-04 29.95 30.60 29.10 30.60 0.0M
2025-06-03 31.20 31.20 29.55 29.95 0.0M
2025-06-02 30.00 30.90 29.50 30.65 0.0M
2025-05-30 31.10 31.45 29.80 30.05 0.1M
2025-05-29 31.75 31.95 31.10 31.10 0.0M
2025-05-28 32.15 33.00 31.50 31.75 0.1M
2025-05-27 31.50 32.20 31.30 31.90 0.1M
2025-05-26 30.15 32.00 29.10 31.50 0.1M
2025-05-23 31.30 31.80 29.20 30.00 0.2M
2025-05-22 32.65 33.30 32.45 32.55 0.0M
2025-05-21 33.00 33.15 32.05 32.65 0.0M
2025-05-20 33.00 33.35 32.60 33.00 0.0M
2025-05-19 33.70 33.70 32.55 33.00 0.0M
2025-05-16 32.50 34.00 32.50 33.15 0.1M
2025-05-15 34.00 34.10 32.20 33.00 0.1M
2025-05-14 34.50 34.80 33.55 33.90 0.1M
2025-05-13 34.50 36.00 33.65 34.20 0.2M
2025-05-12 34.10 34.90 33.70 34.30 0.1M
2025-05-09 32.50 34.40 32.20 33.50 0.2M
2025-05-08 32.50 32.50 31.55 32.15 0.1M
2025-05-07 32.20 32.35 30.10 32.05 0.2M
2025-05-06 33.70 33.90 32.20 32.35 0.1M
2025-05-05 33.45 34.25 32.40 33.65 0.1M
2025-05-02 33.30 33.45 31.40 32.85 0.1M
2025-04-30 33.40 33.70 32.30 32.40 0.1M
2025-04-29 34.25 34.85 32.30 32.95 0.1M
2025-04-28 31.00 35.00 31.00 33.95 0.2M
2025-04-25 32.10 32.10 30.60 30.80 0.1M
2025-04-24 32.60 33.00 31.15 31.65 0.1M
2025-04-23 31.55 33.45 30.25 32.40 0.2M
2025-04-22 28.70 31.50 28.70 31.40 0.2M
2025-04-17 27.20 28.90 26.70 28.40 0.1M
2025-04-16 27.00 27.30 26.50 27.30 0.1M
2025-04-15 27.80 28.00 26.50 27.20 0.1M
2025-04-14 26.60 28.00 26.55 27.50 0.1M
2025-04-11 25.50 26.15 25.00 25.70 0.0M
2025-04-10 27.00 27.40 25.20 25.30 0.1M
2025-04-09 25.40 25.50 24.00 24.50 0.1M
2025-04-08 23.10 25.90 22.50 25.45 0.2M
2025-04-07 23.05 23.05 21.15 22.60 0.2M
2025-04-04 24.35 24.60 23.30 23.60 0.1M
2025-04-03 25.85 26.50 23.85 24.35 0.2M
2025-04-02 27.10 28.00 25.70 26.00 0.1M
2025-04-01 28.50 29.60 26.05 27.10 0.2M
2025-03-31 28.80 31.65 27.70 28.00 0.4M
2025-03-28 24.70 28.80 24.70 27.70 0.5M
2025-03-27 21.70 24.60 21.20 23.90 0.2M
2025-03-26 23.95 24.45 21.60 21.70 0.1M
2025-03-25 22.00 24.15 22.00 23.30 0.1M
2025-03-24 19.28 22.35 19.28 22.00 0.2M
2025-03-21 19.50 20.00 19.28 19.28 0.1M
2025-03-20 19.98 19.98 19.50 19.50 0.0M
2025-03-19 20.20 20.20 19.66 19.84 0.0M
2025-03-18 20.15 20.20 19.80 19.98 0.0M
2025-03-17 20.00 20.40 19.90 20.00 0.0M
2025-03-14 19.00 20.20 19.00 19.80 0.1M
2025-03-13 19.50 19.66 18.38 18.88 0.0M
2025-03-12 17.80 20.95 17.80 19.30 0.1M
2025-03-11 18.30 18.36 17.62 17.72 0.1M
2025-03-10 19.90 20.00 18.16 18.40 0.1M
2025-03-07 19.96 20.00 19.50 19.80 0.0M
2025-03-06 21.40 21.50 19.90 19.94 0.1M
2025-03-05 22.10 22.80 20.90 21.25 0.0M
2025-03-04 23.00 23.00 21.80 21.85 0.0M
2025-03-03 22.30 23.75 22.30 22.95 0.0M
2025-02-28 22.95 22.95 22.20 22.20 0.0M
2025-02-27 22.60 23.40 22.50 22.70 0.0M
2025-02-26 23.00 23.40 22.40 22.60 0.1M
2025-02-25 25.70 25.95 21.50 22.70 0.5M
2025-02-24 26.70 26.80 25.95 26.00 0.0M
2025-02-21 27.00 27.25 26.60 26.60 0.0M
2025-02-20 27.60 27.80 26.50 27.15 0.0M
2025-02-19 27.90 28.00 27.40 27.60 0.0M
2025-02-18 28.20 28.20 27.80 27.90 0.0M
2025-02-17 28.30 28.40 27.80 27.95 0.1M
2025-02-14 28.00 28.20 27.85 28.00 0.0M
2025-02-13 28.00 28.40 27.90 28.00 0.0M
2025-02-12 28.30 28.40 27.80 27.95 0.0M
2025-02-11 28.65 28.80 27.80 28.00 0.0M
2025-02-10 28.25 28.75 28.00 28.40 0.0M
2025-02-07 28.00 28.50 27.80 28.00 0.0M
2025-02-06 27.85 27.85 27.00 27.40 0.0M
2025-02-05 28.65 28.65 27.00 27.85 0.0M
2025-02-04 27.05 29.35 26.70 28.30 0.0M
2025-02-03 26.00 27.80 26.00 27.00 0.0M
2025-01-31 28.00 28.80 25.75 26.00 0.0M
2025-01-30 30.00 30.00 27.50 27.75 0.1M
2025-01-29 30.50 31.50 30.30 31.30 0.0M
2025-01-28 30.15 30.95 29.65 30.45 0.0M
2025-01-27 29.95 30.55 29.70 30.10 0.0M
2025-01-24 30.00 30.40 29.90 30.00 0.0M
2025-01-23 30.40 30.40 29.90 30.00 0.0M
2025-01-22 29.65 30.40 29.25 30.40 0.0M
2025-01-21 30.20 30.40 29.00 29.55 0.0M
2025-01-20 30.70 31.80 30.00 30.05 0.0M
2025-01-17 31.00 32.00 30.70 30.70 0.0M
2025-01-16 30.75 31.80 30.70 31.00 0.0M
2025-01-15 32.25 32.70 29.55 31.60 0.0M
2025-01-14 36.00 36.30 32.25 32.25 0.0M
2025-01-13 37.70 39.00 36.00 36.00 0.0M
2025-01-10 37.50 37.95 37.00 37.25 0.0M
2025-01-09 38.80 38.80 37.40 37.50 0.0M
2025-01-08 38.80 38.85 38.30 38.70 0.0M
2025-01-07 38.85 39.00 38.40 38.75 0.0M
2025-01-03 39.15 39.15 38.60 38.85 0.0M
2025-01-02 38.00 39.20 37.80 39.00 0.0M