Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
R Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 22 May 2024 | 121.06 | -3.55 | -2.85% | 123.93 | 124.5999 | 120.585 | 199,883 |
| 21 May 2024 | 124.61 | -1.82 | -1.44% | 125.71 | 126.63 | 124.54 | 216,892 |
| 20 May 2024 | 126.43 | 0.70 | 0.56% | 125.94 | 126.57 | 125.46 | 172,716 |
| 17 May 2024 | 125.73 | 0.75 | 0.60% | 124.29 | 125.81 | 123.76 | 172,324 |
| 16 May 2024 | 124.98 | -3.26 | -2.54% | 128.22 | 128.24 | 122.95 | 292,848 |
| 15 May 2024 | 128.24 | 1.34 | 1.06% | 127.67 | 128.85 | 127.13 | 184,196 |
| 14 May 2024 | 126.90 | 1.14 | 0.91% | 126.65 | 127.66 | 126.01 | 252,534 |
| 13 May 2024 | 125.76 | -0.88 | -0.69% | 127.56 | 127.56 | 125.41 | 152,856 |
| 10 May 2024 | 126.64 | -0.76 | -0.60% | 127.80 | 128.12 | 126.385 | 160,827 |
| 09 May 2024 | 127.40 | 1.94 | 1.55% | 125.49 | 127.55 | 124.66 | 216,060 |
| 08 May 2024 | 125.46 | 0.14 | 0.11% | 124.51 | 126.17 | 124.51 | 166,355 |
| 07 May 2024 | 125.32 | -0.36 | -0.29% | 125.68 | 127.09 | 125.32 | 244,349 |
| 06 May 2024 | 125.68 | 1.02 | 0.82% | 125.91 | 126.19 | 125.09 | 186,447 |
| 03 May 2024 | 124.66 | -0.05 | -0.04% | 127.02 | 127.2076 | 124.30 | 179,024 |
| 02 May 2024 | 124.71 | 2.31 | 1.89% | 124.49 | 125.72 | 122.64 | 194,581 |
| 01 May 2024 | 122.40 | 0.55 | 0.45% | 121.44 | 126.035 | 120.81 | 275,018 |
| 30 Abr 2024 | 121.85 | -1.25 | -1.02% | 121.87 | 122.445 | 120.695 | 463,134 |
| 29 Abr 2024 | 123.10 | 1.15 | 0.94% | 122.38 | 123.795 | 122.12 | 267,319 |
| 26 Abr 2024 | 121.95 | -0.48 | -0.39% | 121.27 | 123.185 | 120.91 | 224,612 |
| 25 Abr 2024 | 122.43 | 0.24 | 0.20% | 120.01 | 123.45 | 118.55 | 491,715 |
| 24 Abr 2024 | 122.19 | 0.18 | 0.15% | 122.30 | 122.94 | 118.595 | 509,590 |
| 23 Abr 2024 | 122.01 | 13.01 | 11.94% | 111.25 | 122.81 | 111.25 | 714,917 |
| 22 Abr 2024 | 109.00 | 0.29 | 0.27% | 109.31 | 110.22 | 108.3601 | 441,592 |
| 19 Abr 2024 | 108.71 | 1.54 | 1.44% | 107.17 | 108.96 | 107.16 | 306,179 |
| 18 Abr 2024 | 107.17 | -1.61 | -1.48% | 109.53 | 109.82 | 106.8837 | 294,433 |
| 17 Abr 2024 | 108.78 | -3.10 | -2.77% | 110.76 | 111.74 | 108.10 | 261,707 |
| 16 Abr 2024 | 111.88 | -2.33 | -2.04% | 113.95 | 113.95 | 111.445 | 193,804 |
| 15 Abr 2024 | 114.21 | -0.62 | -0.54% | 115.85 | 116.935 | 114.15 | 115,668 |
| 12 Abr 2024 | 114.83 | -2.14 | -1.83% | 116.10 | 116.50 | 114.45 | 150,192 |
| 11 Abr 2024 | 116.97 | 0.89 | 0.77% | 116.01 | 117.79 | 115.70 | 155,474 |
| 10 Abr 2024 | 116.08 | -5.13 | -4.23% | 119.57 | 119.57 | 116.08 | 235,906 |
| 09 Abr 2024 | 121.21 | 1.14 | 0.95% | 120.12 | 121.32 | 118.908 | 247,899 |
| 08 Abr 2024 | 120.07 | 1.47 | 1.24% | 118.99 | 120.47 | 118.99 | 127,333 |
| 05 Abr 2024 | 118.60 | 0.98 | 0.83% | 117.86 | 119.34 | 117.86 | 126,792 |
| 04 Abr 2024 | 117.62 | -1.94 | -1.62% | 120.49 | 121.58 | 117.32 | 157,399 |
| 03 Abr 2024 | 119.56 | 1.53 | 1.30% | 117.90 | 120.235 | 117.855 | 196,704 |
| 02 Abr 2024 | 118.03 | -2.10 | -1.75% | 119.67 | 119.67 | 117.645 | 162,988 |
| 01 Abr 2024 | 120.13 | -0.06 | -0.05% | 119.54 | 120.51 | 118.40 | 240,775 |
| 28 Mar 2024 | 120.19 | 1.58 | 1.33% | 118.61 | 120.93 | 118.40 | 251,962 |
| 27 Mar 2024 | 118.61 | 2.90 | 2.51% | 116.27 | 118.61 | 115.99 | 253,385 |
| 26 Mar 2024 | 115.71 | 0.71 | 0.62% | 115.59 | 116.57 | 115.25 | 159,982 |
| 25 Mar 2024 | 115.00 | 0.22 | 0.19% | 114.79 | 115.70 | 114.205 | 138,760 |
| 22 Mar 2024 | 114.78 | -1.79 | -1.54% | 116.90 | 116.90 | 113.905 | 208,191 |
| 21 Mar 2024 | 116.57 | 1.74 | 1.52% | 115.39 | 117.055 | 115.39 | 233,270 |
| 20 Mar 2024 | 114.83 | 1.70 | 1.50% | 112.91 | 115.09 | 112.74 | 302,752 |
| 19 Mar 2024 | 113.13 | -0.75 | -0.66% | 113.58 | 114.00 | 112.38 | 294,182 |
| 18 Mar 2024 | 113.88 | 1.59 | 1.42% | 113.37 | 114.85 | 112.36 | 315,378 |
| 15 Mar 2024 | 112.29 | -0.66 | -0.58% | 112.51 | 113.99 | 112.25 | 604,055 |
| 14 Mar 2024 | 112.95 | -0.69 | -0.61% | 113.46 | 114.225 | 111.97 | 234,538 |
| 13 Mar 2024 | 113.64 | -0.17 | -0.15% | 113.82 | 114.76 | 112.98 | 400,683 |
| 12 Mar 2024 | 113.81 | -0.82 | -0.72% | 114.79 | 115.77 | 113.74 | 192,506 |
| 11 Mar 2024 | 114.63 | -0.16 | -0.14% | 114.85 | 114.85 | 113.46 | 197,407 |
| 08 Mar 2024 | 114.79 | -1.24 | -1.07% | 116.17 | 116.87 | 114.79 | 331,900 |
| 07 Mar 2024 | 116.03 | 2.20 | 1.93% | 114.46 | 116.28 | 114.39 | 291,908 |
| 06 Mar 2024 | 113.83 | 1.32 | 1.17% | 113.10 | 113.87 | 112.365 | 208,292 |
| 05 Mar 2024 | 112.51 | -0.62 | -0.55% | 112.86 | 114.49 | 112.40 | 131,895 |
| 04 Mar 2024 | 113.13 | -0.43 | -0.38% | 113.80 | 115.19 | 113.13 | 158,553 |
| 01 Mar 2024 | 113.56 | -0.54 | -0.47% | 114.13 | 114.22 | 112.3625 | 149,347 |
| 29 Feb 2024 | 114.10 | 1.32 | 1.17% | 112.87 | 114.785 | 112.83 | 369,408 |
| 28 Feb 2024 | 112.78 | 0.93 | 0.83% | 111.28 | 113.85 | 110.73 | 317,485 |
| 27 Feb 2024 | 111.85 | -2.14 | -1.88% | 114.10 | 114.26 | 111.85 | 305,121 |
| 26 Feb 2024 | 113.99 | -0.09 | -0.08% | 113.40 | 115.065 | 112.50 | 350,178 |
| 23 Feb 2024 | 114.08 | 1.46 | 1.30% | 112.46 | 114.445 | 111.89 | 353,660 |
