Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
RHP Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 14 Jun 2024 | 98.83 | -1.22 | -1.22% | 98.88 | 99.40 | 97.88 | 561,923 |
| 13 Jun 2024 | 100.05 | -0.78 | -0.77% | 101.06 | 101.13 | 99.52 | 288,794 |
| 12 Jun 2024 | 100.83 | 2.10 | 2.13% | 101.15 | 102.435 | 100.49 | 372,682 |
| 11 Jun 2024 | 98.73 | -1.27 | -1.27% | 99.62 | 99.915 | 98.53 | 531,421 |
| 10 Jun 2024 | 100.00 | -1.35 | -1.33% | 100.46 | 101.03 | 99.12 | 711,043 |
| 07 Jun 2024 | 101.35 | -1.35 | -1.31% | 101.78 | 102.2518 | 101.02 | 382,870 |
| 06 Jun 2024 | 102.70 | -1.22 | -1.17% | 103.66 | 104.18 | 102.495 | 375,995 |
| 05 Jun 2024 | 103.92 | -1.30 | -1.24% | 105.66 | 106.53 | 103.00 | 288,306 |
| 04 Jun 2024 | 105.22 | -0.79 | -0.75% | 105.43 | 106.48 | 105.03 | 287,652 |
| 03 Jun 2024 | 106.01 | 0.94 | 0.89% | 105.71 | 106.02 | 104.58 | 266,978 |
| 31 May 2024 | 105.07 | 1.21 | 1.17% | 104.15 | 105.41 | 103.65 | 539,194 |
| 30 May 2024 | 103.86 | 0.35 | 0.34% | 103.99 | 104.52 | 103.43 | 311,824 |
| 29 May 2024 | 103.51 | -1.16 | -1.11% | 103.78 | 104.24 | 102.505 | 447,778 |
| 28 May 2024 | 104.67 | -0.08 | -0.08% | 105.28 | 105.535 | 104.07 | 365,790 |
| 24 May 2024 | 104.75 | 1.73 | 1.68% | 103.54 | 105.44 | 103.34 | 382,706 |
| 23 May 2024 | 103.02 | -1.12 | -1.08% | 104.30 | 104.99 | 102.65 | 348,490 |
| 22 May 2024 | 104.14 | -0.32 | -0.31% | 104.34 | 105.31 | 103.785 | 327,382 |
| 21 May 2024 | 104.46 | -1.58 | -1.49% | 105.93 | 105.93 | 103.88 | 295,793 |
| 20 May 2024 | 106.04 | 0.67 | 0.64% | 105.27 | 106.15 | 104.98 | 318,251 |
| 17 May 2024 | 105.37 | -1.44 | -1.35% | 107.30 | 107.30 | 105.14 | 311,335 |
| 16 May 2024 | 106.81 | 0.77 | 0.73% | 106.05 | 107.09 | 105.74 | 261,801 |
| 15 May 2024 | 106.04 | 0.38 | 0.36% | 106.85 | 107.56 | 106.01 | 529,171 |
| 14 May 2024 | 105.66 | 0.65 | 0.62% | 106.17 | 106.71 | 104.96 | 794,294 |
| 13 May 2024 | 105.01 | -0.93 | -0.88% | 106.71 | 106.84 | 104.29 | 438,949 |
| 10 May 2024 | 105.94 | 0.53 | 0.50% | 105.89 | 106.18 | 105.07 | 524,587 |
| 09 May 2024 | 105.41 | 1.28 | 1.23% | 104.09 | 105.93 | 102.82 | 617,857 |
| 08 May 2024 | 104.13 | -2.29 | -2.15% | 105.78 | 106.08 | 103.60 | 574,937 |
| 07 May 2024 | 106.42 | 1.16 | 1.10% | 106.28 | 107.065 | 105.32 | 813,703 |
| 06 May 2024 | 105.26 | 0.83 | 0.79% | 105.09 | 106.11 | 104.68 | 435,453 |
| 03 May 2024 | 104.43 | -0.39 | -0.37% | 106.08 | 106.57 | 103.29 | 857,976 |
| 02 May 2024 | 104.82 | -0.74 | -0.70% | 104.34 | 105.33 | 100.60 | 898,149 |
| 01 May 2024 | 105.56 | 0.08 | 0.08% | 106.27 | 107.41 | 105.02 | 534,251 |
| 30 Abr 2024 | 105.48 | -1.65 | -1.54% | 106.60 | 106.98 | 105.21 | 620,515 |
| 29 Abr 2024 | 107.13 | 0.07 | 0.07% | 107.68 | 108.47 | 106.45 | 280,968 |
| 26 Abr 2024 | 107.06 | 0.10 | 0.09% | 107.00 | 107.87 | 106.72 | 305,101 |
| 25 Abr 2024 | 106.96 | -0.93 | -0.86% | 106.685 | 107.38 | 105.73 | 427,473 |
| 24 Abr 2024 | 107.89 | -0.35 | -0.32% | 108.24 | 109.68 | 107.605 | 410,856 |
| 23 Abr 2024 | 108.24 | 1.69 | 1.59% | 106.85 | 108.87 | 106.85 | 419,144 |
| 22 Abr 2024 | 106.55 | 2.12 | 2.03% | 105.00 | 106.61 | 104.17 | 349,556 |
| 19 Abr 2024 | 104.43 | -0.15 | -0.14% | 104.40 | 105.51 | 103.78 | 488,512 |
| 18 Abr 2024 | 104.58 | -1.81 | -1.70% | 106.78 | 106.95 | 103.20 | 624,278 |
| 17 Abr 2024 | 106.39 | -2.42 | -2.22% | 109.40 | 109.81 | 105.745 | 534,103 |
| 16 Abr 2024 | 108.81 | -0.63 | -0.58% | 108.02 | 109.21 | 107.3575 | 522,200 |
| 15 Abr 2024 | 109.44 | -1.61 | -1.45% | 112.17 | 112.65 | 109.27 | 383,320 |
| 12 Abr 2024 | 111.05 | -1.68 | -1.49% | 112.08 | 112.77 | 110.195 | 393,385 |
| 11 Abr 2024 | 112.73 | 0.30 | 0.27% | 112.88 | 113.95 | 112.04 | 368,035 |
| 10 Abr 2024 | 112.43 | -3.33 | -2.88% | 113.09 | 114.52 | 111.895 | 427,970 |
| 09 Abr 2024 | 115.76 | -0.52 | -0.45% | 116.02 | 116.245 | 113.71 | 384,632 |
| 08 Abr 2024 | 116.28 | 0.59 | 0.51% | 115.56 | 116.85 | 115.0529 | 235,990 |
| 05 Abr 2024 | 115.69 | 1.39 | 1.22% | 115.03 | 115.98 | 114.91 | 325,411 |
| 04 Abr 2024 | 114.30 | 0.20 | 0.18% | 115.42 | 115.99 | 113.32 | 382,685 |
| 03 Abr 2024 | 114.10 | 0.57 | 0.50% | 112.87 | 114.14 | 112.71 | 427,971 |
| 02 Abr 2024 | 113.53 | -2.46 | -2.12% | 115.00 | 115.00 | 112.925 | 502,646 |
| 01 Abr 2024 | 115.99 | 0.38 | 0.33% | 115.61 | 116.355 | 114.40 | 261,330 |
| 28 Mar 2024 | 115.61 | -0.49 | -0.42% | 116.10 | 117.175 | 115.09 | 372,354 |
| 27 Mar 2024 | 116.10 | 2.10 | 1.84% | 114.47 | 116.27 | 113.7426 | 467,190 |
| 26 Mar 2024 | 114.00 | -0.55 | -0.48% | 114.89 | 115.23 | 113.60 | 598,584 |
| 25 Mar 2024 | 114.55 | -2.32 | -1.99% | 117.59 | 117.71 | 114.49 | 358,047 |
| 22 Mar 2024 | 116.87 | -1.90 | -1.60% | 119.33 | 119.55 | 116.85 | 233,272 |
| 21 Mar 2024 | 118.77 | 2.20 | 1.89% | 117.65 | 119.095 | 116.965 | 400,069 |
| 20 Mar 2024 | 116.57 | -1.89 | -1.60% | 117.75 | 118.00 | 116.11 | 442,455 |
| 19 Mar 2024 | 118.46 | 2.22 | 1.91% | 115.97 | 118.53 | 115.91 | 388,355 |
