Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
RBT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 14 Jun 2024 | 809.00 | -17.00 | -2.06% | 824.00 | 825.00 | 805.00 | 951 |
| 13 Jun 2024 | 826.00 | -17.00 | -2.02% | 844.00 | 844.00 | 825.00 | 627 |
| 12 Jun 2024 | 843.00 | 5.00 | 0.60% | 839.00 | 846.00 | 838.00 | 326 |
| 11 Jun 2024 | 838.00 | -9.00 | -1.06% | 847.00 | 858.00 | 838.00 | 837 |
| 10 Jun 2024 | 847.00 | -6.00 | -0.70% | 842.00 | 847.00 | 841.00 | 590 |
| 07 Jun 2024 | 853.00 | -15.00 | -1.73% | 865.00 | 865.00 | 853.00 | 609 |
| 06 Jun 2024 | 868.00 | 5.00 | 0.58% | 863.00 | 870.00 | 861.00 | 506 |
| 05 Jun 2024 | 863.00 | -7.00 | -0.80% | 870.00 | 870.00 | 861.00 | 1,891 |
| 04 Jun 2024 | 870.00 | 2.00 | 0.23% | 870.00 | 870.00 | 864.00 | 748 |
| 03 Jun 2024 | 868.00 | -6.00 | -0.69% | 870.00 | 872.00 | 866.00 | 607 |
| 31 May 2024 | 874.00 | 1.00 | 0.11% | 870.00 | 875.00 | 866.00 | 779 |
| 30 May 2024 | 873.00 | -2.00 | -0.23% | 870.00 | 875.00 | 868.00 | 616 |
| 29 May 2024 | 875.00 | 5.00 | 0.57% | 870.00 | 875.00 | 865.00 | 977 |
| 28 May 2024 | 870.00 | -9.00 | -1.02% | 875.00 | 880.00 | 870.00 | 846 |
| 27 May 2024 | 879.00 | -1.00 | -0.11% | 880.00 | 880.00 | 872.00 | 681 |
| 24 May 2024 | 880.00 | -5.00 | -0.56% | 880.00 | 884.00 | 879.00 | 498 |
| 23 May 2024 | 885.00 | -10.00 | -1.12% | 885.00 | 890.00 | 882.00 | 1,040 |
| 22 May 2024 | 895.00 | 0.00 | 0.00% | 890.00 | 895.00 | 884.00 | 598 |
| 21 May 2024 | 895.00 | 0.00 | 0.00% | 890.00 | 895.00 | 885.00 | 808 |
| 20 May 2024 | 895.00 | 0.00 | 0.00% | 895.00 | 904.00 | 888.00 | 997 |
| 17 May 2024 | 895.00 | 12.00 | 1.36% | 885.00 | 895.00 | 882.00 | 1,242 |
| 16 May 2024 | 883.00 | -1.00 | -0.11% | 890.00 | 895.00 | 883.00 | 1,704 |
| 15 May 2024 | 884.00 | -13.00 | -1.45% | 891.00 | 892.00 | 883.00 | 943 |
| 14 May 2024 | 897.00 | 0.00 | 0.00% | 900.00 | 900.00 | 891.00 | 558 |
| 13 May 2024 | 897.00 | -6.00 | -0.66% | 905.00 | 907.00 | 895.00 | 1,928 |
| 10 May 2024 | 903.00 | 7.00 | 0.78% | 895.00 | 905.00 | 883.00 | 2,538 |
| 09 May 2024 | 896.00 | 12.00 | 1.36% | 880.00 | 899.00 | 879.00 | 1,477 |
| 08 May 2024 | 884.00 | 4.00 | 0.45% | 873.00 | 885.00 | 869.00 | 1,247 |
| 07 May 2024 | 880.00 | 9.00 | 1.03% | 870.00 | 880.00 | 860.00 | 1,316 |
| 06 May 2024 | 871.00 | 4.00 | 0.46% | 880.00 | 880.00 | 860.00 | 1,903 |
| 03 May 2024 | 867.00 | -1.00 | -0.12% | 868.00 | 877.00 | 855.00 | 1,233 |
| 02 May 2024 | 868.00 | -14.00 | -1.59% | 885.00 | 885.00 | 868.00 | 335 |
| 30 Abr 2024 | 882.00 | -8.00 | -0.90% | 890.00 | 895.00 | 880.00 | 657 |
| 29 Abr 2024 | 890.00 | 8.00 | 0.91% | 880.00 | 895.00 | 876.00 | 1,162 |
| 26 Abr 2024 | 882.00 | 5.00 | 0.57% | 870.00 | 883.00 | 866.00 | 1,091 |
| 25 Abr 2024 | 877.00 | -8.00 | -0.90% | 886.00 | 889.00 | 876.00 | 451 |
| 24 Abr 2024 | 885.00 | 10.00 | 1.14% | 876.00 | 887.00 | 870.00 | 647 |
| 23 Abr 2024 | 875.00 | -7.00 | -0.79% | 870.00 | 880.00 | 861.00 | 855 |
| 22 Abr 2024 | 882.00 | 20.00 | 2.32% | 860.00 | 884.00 | 857.00 | 1,003 |
| 19 Abr 2024 | 862.00 | 3.00 | 0.35% | 862.00 | 863.00 | 851.00 | 395 |
| 18 Abr 2024 | 859.00 | -4.00 | -0.46% | 866.00 | 866.00 | 856.00 | 806 |
| 17 Abr 2024 | 863.00 | -2.00 | -0.23% | 865.00 | 869.00 | 860.00 | 489 |
| 16 Abr 2024 | 865.00 | -18.00 | -2.04% | 879.00 | 881.00 | 859.00 | 432 |
| 15 Abr 2024 | 883.00 | -4.00 | -0.45% | 869.00 | 886.00 | 862.00 | 4,063 |
| 12 Abr 2024 | 887.00 | 73.00 | 8.97% | 824.00 | 887.00 | 824.00 | 2,296 |
| 11 Abr 2024 | 814.00 | 6.00 | 0.74% | 809.00 | 816.00 | 807.00 | 1,202 |
| 10 Abr 2024 | 808.00 | 3.00 | 0.37% | 815.00 | 815.00 | 801.00 | 480 |
| 09 Abr 2024 | 805.00 | -7.00 | -0.86% | 813.00 | 819.00 | 799.00 | 369 |
| 08 Abr 2024 | 812.00 | 6.00 | 0.74% | 811.00 | 822.00 | 806.00 | 627 |
| 05 Abr 2024 | 806.00 | -7.00 | -0.86% | 813.00 | 813.00 | 797.00 | 490 |
| 04 Abr 2024 | 813.00 | 3.00 | 0.37% | 805.00 | 814.00 | 799.00 | 280 |
| 03 Abr 2024 | 810.00 | 8.00 | 1.00% | 804.00 | 810.00 | 793.00 | 2,627 |
| 02 Abr 2024 | 802.00 | 4.00 | 0.50% | 791.00 | 814.00 | 791.00 | 1,323 |
| 28 Mar 2024 | 798.00 | 8.00 | 1.01% | 791.00 | 798.00 | 784.00 | 831 |
| 27 Mar 2024 | 790.00 | -2.00 | -0.25% | 792.00 | 794.00 | 787.00 | 508 |
| 26 Mar 2024 | 792.00 | 2.00 | 0.25% | 794.00 | 794.00 | 789.00 | 76 |
| 25 Mar 2024 | 790.00 | -1.00 | -0.13% | 797.00 | 797.00 | 786.00 | 129 |
| 22 Mar 2024 | 791.00 | -19.00 | -2.35% | 812.00 | 812.00 | 786.00 | 228 |
| 21 Mar 2024 | 810.00 | 24.00 | 3.05% | 797.00 | 815.00 | 786.00 | 831 |
| 20 Mar 2024 | 786.00 | -13.00 | -1.63% | 804.00 | 804.00 | 782.00 | 321 |
| 19 Mar 2024 | 799.00 | -4.00 | -0.50% | 805.00 | 806.00 | 798.00 | 445 |
| 18 Mar 2024 | 803.00 | 1.00 | 0.12% | 802.00 | 806.00 | 800.00 | 534 |
