Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
RSG Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 14 Jun 2024 | 188.64 | 1.21 | 0.65% | 186.64 | 188.80 | 186.01 | 653,120 |
| 13 Jun 2024 | 187.43 | 0.16 | 0.09% | 187.18 | 187.58 | 185.11 | 701,390 |
| 12 Jun 2024 | 187.27 | 0.62 | 0.33% | 186.54 | 187.69 | 185.07 | 754,946 |
| 11 Jun 2024 | 186.65 | -1.07 | -0.57% | 187.18 | 187.63 | 185.69 | 770,228 |
| 10 Jun 2024 | 187.72 | 0.77 | 0.41% | 186.88 | 188.13 | 186.61 | 585,480 |
| 07 Jun 2024 | 186.95 | -0.12 | -0.06% | 187.92 | 189.28 | 186.63 | 866,506 |
| 06 Jun 2024 | 187.07 | -1.00 | -0.53% | 188.31 | 188.86 | 185.99 | 871,549 |
| 05 Jun 2024 | 188.07 | 0.71 | 0.38% | 187.59 | 188.41 | 185.43 | 1,173,397 |
| 04 Jun 2024 | 187.36 | 2.04 | 1.10% | 185.26 | 187.41 | 184.50 | 1,428,306 |
| 03 Jun 2024 | 185.32 | 0.13 | 0.07% | 184.67 | 186.05 | 183.805 | 1,668,714 |
| 31 May 2024 | 185.19 | 3.12 | 1.71% | 181.94 | 185.25 | 181.51 | 2,388,028 |
| 30 May 2024 | 182.07 | 0.48 | 0.26% | 181.59 | 182.79 | 180.915 | 1,210,002 |
| 29 May 2024 | 181.59 | -1.92 | -1.05% | 182.82 | 182.82 | 181.44 | 787,179 |
| 28 May 2024 | 183.51 | -3.30 | -1.77% | 186.66 | 186.66 | 183.34 | 848,960 |
| 24 May 2024 | 186.81 | 0.48 | 0.26% | 186.75 | 186.99 | 184.86 | 832,830 |
| 23 May 2024 | 186.33 | -0.44 | -0.24% | 186.77 | 187.13 | 185.88 | 580,457 |
| 22 May 2024 | 186.77 | 0.29 | 0.16% | 185.76 | 187.00 | 185.57 | 691,958 |
| 21 May 2024 | 186.48 | 0.50 | 0.27% | 186.00 | 186.8144 | 185.79 | 718,319 |
| 20 May 2024 | 185.98 | -2.18 | -1.16% | 187.93 | 188.11 | 185.70 | 908,495 |
| 17 May 2024 | 188.16 | 0.46 | 0.25% | 188.01 | 188.63 | 186.36 | 711,694 |
| 16 May 2024 | 187.70 | 0.73 | 0.39% | 187.50 | 187.96 | 186.31 | 907,684 |
| 15 May 2024 | 186.97 | -0.37 | -0.20% | 187.10 | 188.25 | 186.535 | 670,710 |
| 14 May 2024 | 187.34 | -0.89 | -0.47% | 188.22 | 189.22 | 187.23 | 803,462 |
| 13 May 2024 | 188.23 | -1.01 | -0.53% | 189.11 | 189.8259 | 188.025 | 839,046 |
| 10 May 2024 | 189.24 | 1.11 | 0.59% | 188.81 | 189.88 | 188.79 | 689,781 |
| 09 May 2024 | 188.13 | 0.80 | 0.43% | 187.33 | 188.26 | 187.06 | 954,227 |
| 08 May 2024 | 187.33 | -1.23 | -0.65% | 188.58 | 189.32 | 187.15 | 1,489,070 |
| 07 May 2024 | 188.56 | 1.85 | 0.99% | 187.39 | 188.67 | 187.20 | 1,097,647 |
| 06 May 2024 | 186.71 | 1.20 | 0.65% | 186.14 | 186.72 | 185.43 | 1,185,060 |
| 03 May 2024 | 185.51 | -0.93 | -0.50% | 186.64 | 187.80 | 183.93 | 1,219,293 |
| 02 May 2024 | 186.44 | 0.44 | 0.24% | 187.25 | 188.00 | 185.66 | 2,025,722 |
| 01 May 2024 | 186.00 | -5.70 | -2.97% | 187.75 | 187.75 | 181.365 | 3,284,723 |
| 30 Abr 2024 | 191.70 | -1.71 | -0.88% | 193.46 | 196.76 | 191.57 | 2,047,860 |
| 29 Abr 2024 | 193.41 | 1.49 | 0.78% | 191.82 | 193.62 | 191.73 | 1,181,281 |
| 26 Abr 2024 | 191.92 | -1.64 | -0.85% | 193.42 | 193.68 | 191.58 | 1,893,200 |
| 25 Abr 2024 | 193.56 | 1.57 | 0.82% | 192.53 | 193.82 | 190.61 | 1,317,672 |
| 24 Abr 2024 | 191.99 | 1.38 | 0.72% | 190.46 | 192.59 | 190.15 | 1,135,739 |
| 23 Abr 2024 | 190.61 | -1.15 | -0.60% | 192.82 | 192.99 | 190.03 | 1,348,400 |
| 22 Abr 2024 | 191.76 | 2.00 | 1.05% | 190.59 | 192.75 | 190.22 | 1,262,729 |
| 19 Abr 2024 | 189.76 | 0.79 | 0.42% | 190.25 | 190.67 | 188.85 | 1,575,206 |
| 18 Abr 2024 | 188.97 | 0.02 | 0.01% | 189.08 | 189.83 | 188.175 | 1,586,290 |
| 17 Abr 2024 | 188.95 | 1.47 | 0.78% | 188.62 | 189.15 | 187.10 | 1,460,571 |
| 16 Abr 2024 | 187.48 | 0.24 | 0.13% | 188.63 | 188.98 | 186.96 | 1,431,566 |
| 15 Abr 2024 | 187.24 | -0.58 | -0.31% | 189.41 | 189.91 | 186.74 | 961,664 |
| 12 Abr 2024 | 187.82 | -1.36 | -0.72% | 188.79 | 189.35 | 187.03 | 1,006,402 |
| 11 Abr 2024 | 189.18 | -0.51 | -0.27% | 189.06 | 189.51 | 187.78 | 1,260,416 |
| 10 Abr 2024 | 189.69 | 0.89 | 0.47% | 188.145 | 190.14 | 187.623 | 1,396,057 |
| 09 Abr 2024 | 188.80 | 0.28 | 0.15% | 188.87 | 189.36 | 187.50 | 1,175,055 |
| 08 Abr 2024 | 188.52 | 0.12 | 0.06% | 187.62 | 189.26 | 187.52 | 1,222,048 |
| 05 Abr 2024 | 188.40 | 1.62 | 0.87% | 187.195 | 188.48 | 186.38 | 723,320 |
| 04 Abr 2024 | 186.78 | -2.46 | -1.30% | 190.18 | 190.46 | 186.43 | 1,605,519 |
| 03 Abr 2024 | 189.24 | 0.32 | 0.17% | 188.86 | 189.64 | 188.42 | 1,051,474 |
| 02 Abr 2024 | 188.92 | -0.91 | -0.48% | 189.71 | 190.33 | 188.92 | 1,143,400 |
| 01 Abr 2024 | 189.83 | -1.61 | -0.84% | 190.71 | 190.86 | 189.27 | 1,473,420 |
| 28 Mar 2024 | 191.44 | -0.08 | -0.04% | 192.00 | 192.06 | 191.02 | 1,184,522 |
| 27 Mar 2024 | 191.52 | 1.83 | 0.96% | 190.325 | 191.57 | 189.70 | 1,228,287 |
| 26 Mar 2024 | 189.69 | -0.04 | -0.02% | 189.73 | 190.42 | 189.33 | 1,316,693 |
| 25 Mar 2024 | 189.73 | -0.78 | -0.41% | 191.00 | 191.00 | 188.9975 | 1,112,075 |
| 22 Mar 2024 | 190.51 | 1.39 | 0.73% | 189.39 | 190.72 | 188.97 | 1,239,187 |
| 21 Mar 2024 | 189.12 | 1.32 | 0.70% | 187.98 | 189.40 | 187.30 | 1,994,524 |
| 20 Mar 2024 | 187.80 | -0.35 | -0.19% | 188.51 | 188.66 | 187.2823 | 1,193,076 |
| 19 Mar 2024 | 188.15 | 0.57 | 0.30% | 188.28 | 188.48 | 187.455 | 1,207,559 |
| 18 Mar 2024 | 187.58 | 1.27 | 0.68% | 186.31 | 188.16 | 186.28 | 788,508 |
