Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
RCH Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 May 2024 | 79.30 | -2.70 | -3.29% | 81.60 | 82.10 | 79.30 | 1,966,704 |
| 16 May 2024 | 82.00 | 1.40 | 1.74% | 80.40 | 82.00 | 79.90 | 1,738,552 |
| 15 May 2024 | 80.60 | 1.80 | 2.28% | 78.20 | 80.70 | 78.00 | 1,123,308 |
| 14 May 2024 | 78.80 | -1.60 | -1.99% | 82.00 | 82.00 | 78.50 | 3,774,536 |
| 13 May 2024 | 80.40 | 0.80 | 1.01% | 82.00 | 82.00 | 78.90 | 722,379 |
| 10 May 2024 | 79.60 | 2.20 | 2.84% | 79.80 | 80.80 | 78.60 | 1,029,005 |
| 09 May 2024 | 77.40 | -7.60 | -8.94% | 83.00 | 83.00 | 77.10 | 1,185,507 |
| 08 May 2024 | 85.00 | 5.00 | 6.25% | 79.80 | 85.00 | 79.80 | 995,214 |
| 07 May 2024 | 80.00 | -0.40 | -0.50% | 80.80 | 80.80 | 79.30 | 1,513,632 |
| 03 May 2024 | 80.40 | -0.60 | -0.74% | 81.00 | 83.40 | 79.20 | 1,432,954 |
| 02 May 2024 | 81.00 | 6.70 | 9.02% | 75.00 | 82.40 | 75.00 | 2,845,512 |
| 01 May 2024 | 74.30 | 0.70 | 0.95% | 73.40 | 74.30 | 73.30 | 429,592 |
| 30 Abr 2024 | 73.60 | -1.90 | -2.52% | 75.30 | 75.50 | 73.10 | 529,717 |
| 29 Abr 2024 | 75.50 | 4.00 | 5.59% | 70.00 | 75.50 | 70.00 | 808,540 |
| 26 Abr 2024 | 71.50 | 2.30 | 3.32% | 70.60 | 71.50 | 69.10 | 478,512 |
| 25 Abr 2024 | 69.20 | 0.80 | 1.17% | 71.90 | 72.00 | 68.80 | 651,906 |
| 24 Abr 2024 | 68.40 | -1.80 | -2.56% | 71.60 | 71.60 | 68.40 | 436,336 |
| 23 Abr 2024 | 70.20 | 1.30 | 1.89% | 71.00 | 71.60 | 69.20 | 349,294 |
| 22 Abr 2024 | 68.90 | -0.10 | -0.14% | 68.80 | 70.90 | 68.50 | 598,673 |
| 19 Abr 2024 | 69.00 | -1.00 | -1.43% | 70.20 | 70.20 | 68.70 | 299,600 |
| 18 Abr 2024 | 70.00 | 1.90 | 2.79% | 68.60 | 70.00 | 68.00 | 559,074 |
| 17 Abr 2024 | 68.10 | -0.80 | -1.16% | 68.30 | 68.50 | 67.50 | 518,933 |
| 16 Abr 2024 | 68.90 | -2.40 | -3.37% | 71.10 | 71.10 | 68.50 | 638,230 |
| 15 Abr 2024 | 71.30 | 0.80 | 1.13% | 71.80 | 71.90 | 71.30 | 249,750 |
| 12 Abr 2024 | 70.50 | -0.50 | -0.70% | 71.10 | 71.70 | 69.60 | 936,289 |
| 11 Abr 2024 | 71.00 | 0.00 | 0.00% | 70.10 | 72.00 | 70.00 | 355,505 |
| 10 Abr 2024 | 71.00 | -1.50 | -2.07% | 71.70 | 72.80 | 70.00 | 449,821 |
| 09 Abr 2024 | 72.50 | -1.70 | -2.29% | 74.50 | 74.70 | 72.40 | 482,222 |
| 08 Abr 2024 | 74.20 | 1.70 | 2.34% | 73.00 | 74.80 | 73.00 | 497,211 |
| 05 Abr 2024 | 72.50 | -1.50 | -2.03% | 73.50 | 73.50 | 72.00 | 749,622 |
| 04 Abr 2024 | 74.00 | 0.00 | 0.00% | 76.00 | 76.00 | 73.50 | 467,927 |
| 03 Abr 2024 | 74.00 | -1.50 | -1.99% | 75.30 | 75.30 | 74.00 | 506,844 |
| 02 Abr 2024 | 75.50 | -2.90 | -3.70% | 79.90 | 79.90 | 75.50 | 550,527 |
| 28 Mar 2024 | 78.40 | 0.65 | 0.84% | 78.40 | 79.00 | 77.75 | 440,170 |
| 27 Mar 2024 | 77.75 | 1.55 | 2.03% | 76.10 | 78.30 | 76.10 | 336,207 |
| 26 Mar 2024 | 76.20 | -0.30 | -0.39% | 77.00 | 77.00 | 75.60 | 572,111 |
| 25 Mar 2024 | 76.50 | 0.00 | 0.00% | 78.40 | 78.40 | 76.00 | 631,358 |
| 22 Mar 2024 | 76.50 | 0.50 | 0.66% | 76.50 | 76.50 | 76.50 | 204,110 |
| 21 Mar 2024 | 76.00 | 1.00 | 1.33% | 76.40 | 76.75 | 75.65 | 318,414 |
| 20 Mar 2024 | 75.00 | -1.30 | -1.70% | 76.00 | 77.95 | 75.00 | 471,545 |
| 19 Mar 2024 | 76.30 | 1.10 | 1.46% | 75.55 | 76.55 | 75.20 | 1,056,324 |
| 18 Mar 2024 | 75.20 | 0.70 | 0.94% | 74.50 | 75.90 | 73.95 | 579,738 |
| 15 Mar 2024 | 74.50 | 1.00 | 1.36% | 73.50 | 74.50 | 73.00 | 758,262 |
| 14 Mar 2024 | 73.50 | -0.15 | -0.20% | 74.70 | 74.70 | 72.70 | 342,158 |
| 13 Mar 2024 | 73.65 | 0.65 | 0.89% | 73.00 | 74.05 | 72.80 | 514,424 |
| 12 Mar 2024 | 73.00 | -0.45 | -0.61% | 73.55 | 74.00 | 73.00 | 940,806 |
| 11 Mar 2024 | 73.45 | -0.70 | -0.94% | 74.00 | 74.70 | 72.90 | 1,043,974 |
| 08 Mar 2024 | 74.15 | 0.15 | 0.20% | 74.00 | 74.60 | 72.50 | 887,881 |
| 07 Mar 2024 | 74.00 | 7.05 | 10.53% | 66.55 | 75.90 | 66.55 | 2,013,310 |
| 06 Mar 2024 | 66.95 | -0.30 | -0.45% | 68.00 | 68.80 | 66.25 | 774,681 |
| 05 Mar 2024 | 67.25 | 7.80 | 13.12% | 63.00 | 68.80 | 62.00 | 4,224,092 |
| 04 Mar 2024 | 59.45 | -0.75 | -1.25% | 59.10 | 60.30 | 58.50 | 764,095 |
| 01 Mar 2024 | 60.20 | 1.10 | 1.86% | 61.00 | 61.15 | 60.05 | 282,015 |
| 29 Feb 2024 | 59.10 | -0.15 | -0.25% | 59.30 | 61.00 | 58.60 | 675,089 |
| 28 Feb 2024 | 59.25 | -2.00 | -3.27% | 61.25 | 61.25 | 59.00 | 584,067 |
| 27 Feb 2024 | 61.25 | -2.05 | -3.24% | 63.30 | 65.15 | 61.00 | 463,092 |
| 26 Feb 2024 | 63.30 | -0.50 | -0.78% | 63.85 | 63.85 | 62.85 | 275,882 |
| 23 Feb 2024 | 63.80 | -0.90 | -1.39% | 64.40 | 64.40 | 63.45 | 300,515 |
| 22 Feb 2024 | 64.70 | 0.05 | 0.08% | 65.20 | 65.50 | 63.20 | 553,287 |
| 21 Feb 2024 | 64.65 | -0.55 | -0.84% | 65.00 | 65.30 | 64.25 | 306,851 |
| 20 Feb 2024 | 65.20 | -0.50 | -0.76% | 65.80 | 65.80 | 65.00 | 250,808 |
| 19 Feb 2024 | 65.70 | 0.65 | 1.00% | 65.60 | 66.40 | 65.40 | 212,360 |
