XNAS
Datos históricos de Riot Platforms, Inc.
Riot Platforms, Inc. · RIOT
$16.91
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:56:06 UTC
- Variación en el periodo
- −19.63%
- Máximo
- US$30.32
- 22 de junio de 2026
- Mínimo
- US$11.50
- 30 de marzo de 2026
- Volumen medio diario
- 18.74 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 17.02 | 17.17 | 16.48 | 16.89 | +0.27% | 12.25 M |
| 8 oct 2026 | 18.11 | 18.20 | 16.36 | 16.84 | −9.17% | 30.64 M |
| 7 oct 2026 | 18.40 | 18.61 | 17.84 | 18.54 | −2.06% | 16.37 M |
| 6 oct 2026 | 19.46 | 19.73 | 18.90 | 18.93 | −2.02% | 15.26 M |
| 5 oct 2026 | 19.84 | 19.89 | 18.95 | 19.32 | −2.08% | 13.05 M |
| 2 oct 2026 | 20.22 | 21.09 | 19.35 | 19.73 | +0.61% | 16.58 M |
| 1 oct 2026 | 20.15 | 20.25 | 18.76 | 19.61 | −2.68% | 19.86 M |
| 30 sep 2026 | 21.78 | 21.80 | 20.12 | 20.15 | −5.80% | 12.91 M |
| 29 sep 2026 | 22.12 | 22.36 | 21.35 | 21.39 | −1.06% | 11.87 M |
| 28 sep 2026 | 22.50 | 22.85 | 21.57 | 21.62 | −6.00% | 12.55 M |
| 25 sep 2026 | 23.53 | 23.64 | 22.31 | 23.00 | −2.04% | 16.68 M |
| 24 sep 2026 | 24.10 | 24.92 | 23.45 | 23.48 | −4.90% | 21.98 M |
| 23 sep 2026 | 24.52 | 25.27 | 24.42 | 24.69 | −0.96% | 16.81 M |
| 22 sep 2026 | 23.75 | 25.39 | 23.70 | 24.93 | +3.10% | 19.49 M |
| 21 sep 2026 | 24.80 | 25.07 | 23.97 | 24.18 | +1.81% | 21.92 M |
| 18 sep 2026 | 22.64 | 24.09 | 22.20 | 23.75 | +8.55% | 24.63 M |
| 17 sep 2026 | 21.31 | 22.07 | 20.65 | 21.88 | +7.52% | 17.16 M |
| 16 sep 2026 | 20.00 | 20.94 | 19.85 | 20.35 | +3.30% | 16.16 M |
| 15 sep 2026 | 20.55 | 20.72 | 19.52 | 19.70 | −5.97% | 13.72 M |
| 14 sep 2026 | 20.45 | 21.41 | 20.10 | 20.95 | −2.42% | 11.08 M |
| 11 sep 2026 | 21.42 | 22.05 | 20.95 | 21.47 | +2.48% | 11.63 M |
| 10 sep 2026 | 21.21 | 21.81 | 20.78 | 20.95 | −5.07% | 10.26 M |
| 9 sep 2026 | 22.55 | 22.70 | 21.61 | 22.07 | −0.85% | 14.78 M |
| 8 sep 2026 | 21.76 | 22.87 | 21.65 | 22.26 | +2.11% | 14.85 M |
| 4 sep 2026 | 20.74 | 21.83 | 20.66 | 21.80 | +3.12% | 15.37 M |
| 3 sep 2026 | 18.71 | 21.21 | 18.47 | 21.14 | +13.44% | 23.42 M |
| 2 sep 2026 | 17.65 | 18.89 | 17.39 | 18.64 | +4.75% | 13.9 M |
| 1 sep 2026 | 18.40 | 18.54 | 17.68 | 17.79 | −6.34% | 15.01 M |
| 31 ago 2026 | 18.83 | 19.04 | 18.12 | 19.00 | +0.03% | 11.03 M |
| 28 ago 2026 | 20.52 | 20.61 | 18.75 | 18.99 | −9.05% | 17.34 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.