Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
RUI Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 32.70 | 0.32 | 0.99% | 32.46 | 32.70 | 32.16 | 845,291 |
| 30 May 2024 | 32.38 | 0.40 | 1.25% | 31.96 | 32.38 | 31.88 | 116,767 |
| 29 May 2024 | 31.98 | -0.56 | -1.72% | 32.42 | 32.54 | 31.98 | 170,711 |
| 28 May 2024 | 32.54 | -0.40 | -1.21% | 33.02 | 33.18 | 32.44 | 134,417 |
| 27 May 2024 | 32.94 | 0.56 | 1.73% | 32.48 | 33.04 | 32.40 | 134,175 |
| 24 May 2024 | 32.38 | 0.20 | 0.62% | 31.98 | 32.38 | 31.98 | 184,222 |
| 23 May 2024 | 32.18 | -0.10 | -0.31% | 32.26 | 32.30 | 31.98 | 193,724 |
| 22 May 2024 | 32.28 | -0.20 | -0.62% | 32.38 | 32.46 | 32.12 | 107,471 |
| 21 May 2024 | 32.48 | 0.18 | 0.56% | 32.28 | 32.48 | 31.98 | 217,791 |
| 20 May 2024 | 32.30 | 0.20 | 0.62% | 32.20 | 32.30 | 32.08 | 112,811 |
| 17 May 2024 | 32.10 | 0.00 | 0.00% | 32.04 | 32.10 | 31.86 | 194,140 |
| 16 May 2024 | 32.10 | -0.02 | -0.06% | 32.28 | 32.54 | 31.98 | 192,421 |
| 15 May 2024 | 32.12 | -0.16 | -0.50% | 32.30 | 32.38 | 31.96 | 140,735 |
| 14 May 2024 | 32.28 | 0.40 | 1.25% | 31.92 | 32.40 | 31.76 | 119,743 |
| 13 May 2024 | 31.88 | 0.24 | 0.76% | 31.94 | 32.02 | 31.68 | 176,897 |
| 10 May 2024 | 31.64 | 0.40 | 1.28% | 31.58 | 31.88 | 31.30 | 203,566 |
| 09 May 2024 | 31.24 | 0.10 | 0.32% | 31.10 | 31.52 | 31.04 | 173,774 |
| 08 May 2024 | 31.14 | -1.30 | -4.01% | 32.00 | 32.28 | 30.70 | 437,916 |
| 07 May 2024 | 32.44 | -0.34 | -1.04% | 32.94 | 32.94 | 32.44 | 144,365 |
| 06 May 2024 | 32.78 | 0.50 | 1.55% | 32.30 | 32.78 | 32.30 | 73,580 |
| 03 May 2024 | 32.28 | 0.16 | 0.50% | 32.44 | 32.54 | 32.08 | 146,121 |
| 02 May 2024 | 32.12 | -0.38 | -1.17% | 32.42 | 32.60 | 32.12 | 182,665 |
| 30 Abr 2024 | 32.50 | -0.12 | -0.37% | 32.66 | 32.80 | 32.38 | 172,749 |
| 29 Abr 2024 | 32.62 | 0.16 | 0.49% | 32.60 | 32.70 | 32.36 | 181,826 |
| 26 Abr 2024 | 32.46 | 0.20 | 0.62% | 32.36 | 32.62 | 32.20 | 159,625 |
| 25 Abr 2024 | 32.26 | -0.24 | -0.74% | 32.50 | 32.50 | 32.06 | 139,458 |
| 24 Abr 2024 | 32.50 | -0.24 | -0.73% | 32.88 | 32.88 | 32.40 | 99,621 |
| 23 Abr 2024 | 32.74 | -0.08 | -0.24% | 32.96 | 32.98 | 32.56 | 114,231 |
| 22 Abr 2024 | 32.82 | 0.44 | 1.36% | 32.70 | 32.96 | 32.52 | 133,793 |
| 19 Abr 2024 | 32.38 | -0.18 | -0.55% | 32.34 | 32.38 | 31.94 | 298,492 |
| 18 Abr 2024 | 32.56 | -0.24 | -0.73% | 32.94 | 32.96 | 32.46 | 169,687 |
| 17 Abr 2024 | 32.80 | 0.00 | 0.00% | 32.76 | 33.24 | 32.64 | 219,159 |
| 16 Abr 2024 | 32.80 | -0.66 | -1.97% | 33.00 | 33.14 | 31.56 | 445,862 |
| 15 Abr 2024 | 33.46 | -0.28 | -0.83% | 33.74 | 33.84 | 33.38 | 204,685 |
| 12 Abr 2024 | 33.74 | -0.06 | -0.18% | 34.10 | 34.30 | 33.64 | 275,450 |
| 11 Abr 2024 | 33.80 | 0.20 | 0.60% | 33.52 | 34.10 | 33.42 | 252,796 |
| 10 Abr 2024 | 33.60 | -0.16 | -0.47% | 33.74 | 33.92 | 33.20 | 225,213 |
| 09 Abr 2024 | 33.76 | -0.28 | -0.82% | 34.08 | 34.24 | 33.76 | 152,329 |
| 08 Abr 2024 | 34.04 | 0.36 | 1.07% | 34.02 | 34.20 | 33.84 | 321,942 |
| 05 Abr 2024 | 33.68 | 0.02 | 0.06% | 33.26 | 33.80 | 33.18 | 272,747 |
| 04 Abr 2024 | 33.66 | -0.50 | -1.46% | 34.10 | 34.18 | 33.34 | 367,215 |
| 03 Abr 2024 | 34.16 | 1.12 | 3.39% | 33.20 | 34.28 | 32.74 | 527,595 |
| 02 Abr 2024 | 33.04 | 0.30 | 0.92% | 33.18 | 33.98 | 33.04 | 696,949 |
| 28 Mar 2024 | 32.74 | 0.56 | 1.74% | 32.40 | 33.56 | 32.40 | 588,098 |
| 27 Mar 2024 | 32.18 | 0.58 | 1.84% | 32.24 | 32.52 | 31.84 | 821,552 |
| 26 Mar 2024 | 31.60 | 3.50 | 12.46% | 29.12 | 31.68 | 28.90 | 1,139,488 |
| 25 Mar 2024 | 28.10 | 0.70 | 2.55% | 27.42 | 28.28 | 27.36 | 524,806 |
| 22 Mar 2024 | 27.40 | -0.02 | -0.07% | 27.40 | 27.68 | 27.34 | 183,347 |
| 21 Mar 2024 | 27.42 | -0.22 | -0.80% | 27.76 | 27.80 | 27.38 | 194,512 |
| 20 Mar 2024 | 27.64 | 0.22 | 0.80% | 27.30 | 27.74 | 27.30 | 236,786 |
| 19 Mar 2024 | 27.42 | 0.10 | 0.37% | 27.36 | 27.52 | 27.24 | 241,939 |
| 18 Mar 2024 | 27.32 | 0.32 | 1.19% | 27.24 | 27.46 | 27.02 | 175,386 |
| 15 Mar 2024 | 27.00 | 0.16 | 0.60% | 26.94 | 27.32 | 26.78 | 1,517,271 |
| 14 Mar 2024 | 26.84 | 0.22 | 0.83% | 26.70 | 27.00 | 26.62 | 216,176 |
| 13 Mar 2024 | 26.62 | 0.38 | 1.45% | 26.74 | 27.18 | 26.62 | 302,328 |
| 12 Mar 2024 | 26.24 | -0.46 | -1.72% | 26.78 | 27.04 | 26.20 | 323,241 |
| 11 Mar 2024 | 26.70 | -0.40 | -1.48% | 26.96 | 27.22 | 26.36 | 311,988 |
| 08 Mar 2024 | 27.10 | 1.82 | 7.20% | 26.10 | 27.22 | 25.46 | 950,574 |
| 07 Mar 2024 | 25.28 | 0.50 | 2.02% | 24.64 | 25.38 | 24.56 | 198,253 |
| 06 Mar 2024 | 24.78 | -0.08 | -0.32% | 24.80 | 24.98 | 24.68 | 255,090 |
| 05 Mar 2024 | 24.86 | 0.10 | 0.40% | 24.76 | 24.86 | 24.54 | 110,326 |
| 04 Mar 2024 | 24.76 | 0.32 | 1.31% | 24.50 | 24.84 | 24.48 | 171,275 |
