Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
RLI Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 18 Jun 2024 | 141.55 | 0.04 | 0.03% | 141.77 | 143.325 | 140.73 | 143,840 |
| 17 Jun 2024 | 141.51 | 1.87 | 1.34% | 139.48 | 141.805 | 139.01 | 78,475 |
| 14 Jun 2024 | 139.64 | -0.47 | -0.34% | 138.45 | 139.72 | 138.45 | 104,710 |
| 13 Jun 2024 | 140.11 | -0.42 | -0.30% | 140.53 | 140.67 | 139.61 | 70,707 |
| 12 Jun 2024 | 140.53 | 0.15 | 0.11% | 140.78 | 141.45 | 139.89 | 71,942 |
| 11 Jun 2024 | 140.38 | -0.76 | -0.54% | 140.66 | 140.79 | 139.19 | 119,070 |
| 10 Jun 2024 | 141.14 | -1.15 | -0.81% | 141.16 | 142.14 | 140.17 | 87,957 |
| 07 Jun 2024 | 142.29 | 0.19 | 0.13% | 142.49 | 143.54 | 141.92 | 93,743 |
| 06 Jun 2024 | 142.10 | -0.01 | -0.01% | 141.40 | 142.9733 | 141.01 | 98,815 |
| 05 Jun 2024 | 142.11 | -0.89 | -0.62% | 143.54 | 143.54 | 141.07 | 104,771 |
| 04 Jun 2024 | 143.00 | -0.20 | -0.14% | 142.85 | 143.75 | 141.69 | 107,227 |
| 03 Jun 2024 | 143.20 | -2.78 | -1.90% | 146.12 | 146.62 | 141.99 | 103,024 |
| 31 May 2024 | 145.98 | 2.46 | 1.71% | 143.24 | 146.47 | 143.24 | 272,845 |
| 30 May 2024 | 143.52 | 2.48 | 1.76% | 141.76 | 144.275 | 141.525 | 149,816 |
| 29 May 2024 | 141.04 | -2.39 | -1.67% | 142.70 | 142.99 | 140.92 | 133,126 |
| 28 May 2024 | 143.43 | -2.45 | -1.68% | 145.45 | 145.88 | 143.15 | 126,064 |
| 24 May 2024 | 145.88 | 0.90 | 0.62% | 145.28 | 146.255 | 144.5701 | 88,353 |
| 23 May 2024 | 144.98 | -2.63 | -1.78% | 147.26 | 148.08 | 144.39 | 81,945 |
| 22 May 2024 | 147.61 | 0.40 | 0.27% | 146.84 | 148.60 | 146.45 | 88,600 |
| 21 May 2024 | 147.21 | 0.31 | 0.21% | 147.04 | 147.71 | 146.33 | 54,159 |
| 20 May 2024 | 146.90 | -1.87 | -1.26% | 148.87 | 148.93 | 146.32 | 113,108 |
| 17 May 2024 | 148.77 | 1.31 | 0.89% | 148.19 | 148.93 | 147.73 | 206,340 |
| 16 May 2024 | 147.46 | 2.30 | 1.58% | 146.35 | 147.86 | 146.055 | 100,447 |
| 15 May 2024 | 145.16 | -0.49 | -0.34% | 145.38 | 146.34 | 144.5285 | 137,977 |
| 14 May 2024 | 145.65 | 0.59 | 0.41% | 145.79 | 146.57 | 145.07 | 84,667 |
| 13 May 2024 | 145.06 | -3.00 | -2.03% | 148.18 | 148.18 | 144.84 | 124,906 |
| 10 May 2024 | 148.06 | 1.10 | 0.75% | 146.88 | 148.69 | 146.65 | 112,642 |
| 09 May 2024 | 146.96 | -0.11 | -0.07% | 146.72 | 147.52 | 146.19 | 126,613 |
| 08 May 2024 | 147.07 | 0.09 | 0.06% | 147.55 | 147.85 | 146.46 | 176,442 |
| 07 May 2024 | 146.98 | 0.64 | 0.44% | 146.87 | 148.43 | 146.45 | 228,621 |
| 06 May 2024 | 146.34 | 2.77 | 1.93% | 144.53 | 146.60 | 144.11 | 117,432 |
| 03 May 2024 | 143.57 | 0.42 | 0.29% | 143.05 | 143.89 | 142.28 | 136,850 |
| 02 May 2024 | 143.15 | -0.10 | -0.07% | 143.55 | 143.55 | 141.64 | 133,384 |
| 01 May 2024 | 143.25 | 1.90 | 1.34% | 141.24 | 144.51 | 141.10 | 178,272 |
| 30 Abr 2024 | 141.35 | -0.68 | -0.48% | 142.24 | 142.33 | 140.75 | 170,602 |
| 29 Abr 2024 | 142.03 | -2.12 | -1.47% | 144.50 | 144.99 | 141.86 | 178,479 |
| 26 Abr 2024 | 144.15 | -2.44 | -1.66% | 145.79 | 146.10 | 143.91 | 143,013 |
| 25 Abr 2024 | 146.59 | -1.12 | -0.76% | 147.55 | 147.55 | 145.1531 | 144,506 |
| 24 Abr 2024 | 147.71 | 1.95 | 1.34% | 145.51 | 147.9725 | 145.105 | 219,425 |
| 23 Abr 2024 | 145.76 | 4.52 | 3.20% | 143.58 | 148.39 | 141.62 | 314,006 |
| 22 Abr 2024 | 141.24 | 1.03 | 0.73% | 141.48 | 142.33 | 139.75 | 210,689 |
| 19 Abr 2024 | 140.21 | 3.12 | 2.28% | 138.08 | 140.24 | 137.05 | 204,937 |
| 18 Abr 2024 | 137.09 | 1.39 | 1.02% | 136.53 | 137.65 | 135.64 | 122,933 |
| 17 Abr 2024 | 135.70 | -2.17 | -1.57% | 137.58 | 137.58 | 135.06 | 171,483 |
| 16 Abr 2024 | 137.87 | 1.61 | 1.18% | 136.67 | 138.81 | 136.17 | 173,646 |
| 15 Abr 2024 | 136.26 | -0.95 | -0.69% | 138.49 | 138.49 | 136.26 | 101,016 |
| 12 Abr 2024 | 137.21 | -1.08 | -0.78% | 137.96 | 138.67 | 136.63 | 135,312 |
| 11 Abr 2024 | 138.29 | -3.27 | -2.31% | 141.29 | 141.35 | 138.18 | 142,762 |
| 10 Abr 2024 | 141.56 | 0.02 | 0.01% | 141.13 | 141.95 | 140.47 | 100,512 |
| 09 Abr 2024 | 141.54 | -1.94 | -1.35% | 144.04 | 144.04 | 140.925 | 109,433 |
| 08 Abr 2024 | 143.48 | -1.06 | -0.73% | 144.18 | 144.86 | 143.46 | 154,611 |
| 05 Abr 2024 | 144.54 | -1.28 | -0.88% | 145.67 | 146.45 | 144.51 | 192,516 |
| 04 Abr 2024 | 145.82 | -0.93 | -0.63% | 147.52 | 147.87 | 145.31 | 135,317 |
| 03 Abr 2024 | 146.75 | -0.24 | -0.16% | 147.10 | 148.06 | 145.91 | 140,318 |
| 02 Abr 2024 | 146.99 | -0.50 | -0.34% | 147.80 | 147.89 | 145.96 | 201,348 |
| 01 Abr 2024 | 147.49 | -0.98 | -0.66% | 148.08 | 148.50 | 146.475 | 120,561 |
| 28 Mar 2024 | 148.47 | -0.01 | -0.01% | 149.06 | 149.20 | 148.18 | 98,330 |
| 27 Mar 2024 | 148.48 | 2.82 | 1.94% | 145.97 | 148.52 | 145.97 | 105,152 |
| 26 Mar 2024 | 145.66 | 0.05 | 0.03% | 145.53 | 147.08 | 145.465 | 117,718 |
| 25 Mar 2024 | 145.61 | -0.81 | -0.55% | 146.79 | 147.10 | 145.515 | 80,796 |
| 22 Mar 2024 | 146.42 | -0.39 | -0.27% | 147.25 | 147.25 | 145.29 | 106,414 |
| 21 Mar 2024 | 146.81 | 1.45 | 1.00% | 145.42 | 147.23 | 144.81 | 169,885 |
