Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
RISR Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 22 May 2024 | 34.5238 | 0.05 | 0.14% | 34.56 | 34.79 | 34.29 | 2,971 |
| 21 May 2024 | 34.4754 | -0.03 | -0.07% | 34.46 | 34.61 | 34.17 | 15,507 |
| 20 May 2024 | 34.5006 | 0.50 | 1.47% | 34.55 | 34.89 | 34.35 | 6,448 |
| 17 May 2024 | 34.00 | -0.29 | -0.85% | 34.39 | 34.82 | 31.22 | 43,496 |
| 16 May 2024 | 34.2912 | -0.09 | -0.26% | 34.30 | 34.46 | 34.09 | 24,386 |
| 15 May 2024 | 34.3814 | -0.30 | -0.85% | 34.40 | 34.53 | 34.30 | 2,489 |
| 14 May 2024 | 34.6766 | -0.05 | -0.15% | 34.72 | 34.96 | 34.3101 | 16,317 |
| 13 May 2024 | 34.73 | 0.08 | 0.23% | 34.57 | 35.4062 | 34.39 | 6,012 |
| 10 May 2024 | 34.65 | 0.12 | 0.36% | 34.54 | 34.70 | 34.25 | 1,546 |
| 09 May 2024 | 34.5262 | 0.01 | 0.04% | 34.65 | 34.87 | 34.50 | 10,482 |
| 08 May 2024 | 34.5126 | -0.14 | -0.40% | 34.56 | 34.89 | 34.44 | 5,834 |
| 07 May 2024 | 34.65 | 0.09 | 0.26% | 34.63 | 34.9699 | 34.43 | 13,027 |
| 06 May 2024 | 34.5597 | 0.01 | 0.03% | 34.63 | 34.78 | 34.20 | 5,067 |
| 03 May 2024 | 34.55 | -0.13 | -0.38% | 34.59 | 34.86 | 34.2301 | 42,448 |
| 02 May 2024 | 34.6824 | -0.04 | -0.11% | 34.68 | 34.90 | 34.5415 | 2,167 |
| 01 May 2024 | 34.72 | 0.09 | 0.25% | 34.75 | 35.08 | 34.5005 | 20,688 |
| 30 Abr 2024 | 34.6318 | 0.12 | 0.36% | 34.65 | 34.75 | 34.30 | 110,970 |
| 29 Abr 2024 | 34.5081 | 0.02 | 0.05% | 34.46 | 34.745 | 34.29 | 3,023 |
| 26 Abr 2024 | 34.49 | -0.14 | -0.40% | 34.58 | 34.68 | 34.49 | 4,222 |
| 25 Abr 2024 | 34.63 | 0.03 | 0.09% | 34.60 | 34.86 | 34.60 | 4,036 |
| 24 Abr 2024 | 34.60 | 0.24 | 0.70% | 34.51 | 34.83 | 34.45 | 12,783 |
| 23 Abr 2024 | 34.36 | -0.15 | -0.43% | 34.79 | 34.79 | 34.222 | 15,944 |
| 22 Abr 2024 | 34.51 | 0.02 | 0.07% | 34.71 | 34.71 | 34.18 | 20,186 |
| 19 Abr 2024 | 34.4864 | 0.07 | 0.19% | 34.4864 | 34.4864 | 34.4864 | 543 |
| 18 Abr 2024 | 34.42 | 0.19 | 0.56% | 34.295 | 34.60 | 34.295 | 3,832 |
| 17 Abr 2024 | 34.23 | -0.23 | -0.67% | 34.40 | 34.49 | 34.11 | 50,458 |
| 16 Abr 2024 | 34.46 | 0.05 | 0.16% | 34.77 | 34.8499 | 34.20 | 37,327 |
| 15 Abr 2024 | 34.405 | 0.57 | 1.68% | 34.23 | 34.67 | 34.23 | 5,905 |
| 12 Abr 2024 | 33.8351 | -0.33 | -0.97% | 34.09 | 34.10 | 33.71 | 3,025 |
| 11 Abr 2024 | 34.1673 | -0.13 | -0.39% | 34.13 | 34.25 | 33.87 | 3,603 |
| 10 Abr 2024 | 34.30 | 0.61 | 1.81% | 33.825 | 34.3075 | 33.80 | 3,738 |
| 09 Abr 2024 | 33.69 | -0.03 | -0.09% | 33.74 | 33.88 | 33.425 | 4,679 |
| 08 Abr 2024 | 33.72 | 0.08 | 0.24% | 33.85 | 33.85 | 33.63 | 1,169 |
| 05 Abr 2024 | 33.6387 | 0.15 | 0.44% | 33.78 | 33.78 | 33.50 | 16,951 |
| 04 Abr 2024 | 33.4903 | -0.21 | -0.64% | 33.65 | 33.78 | 33.4903 | 1,204 |
| 03 Abr 2024 | 33.705 | 0.04 | 0.12% | 33.81 | 33.87 | 33.2901 | 4,174 |
| 02 Abr 2024 | 33.665 | 0.25 | 0.75% | 33.75 | 33.87 | 33.4501 | 2,251 |
| 01 Abr 2024 | 33.415 | 0.36 | 1.09% | 33.23 | 33.76 | 32.93 | 70,900 |
| 28 Mar 2024 | 33.0544 | 0.05 | 0.14% | 33.17 | 33.45 | 32.8701 | 54,181 |
| 27 Mar 2024 | 33.0093 | 0.04 | 0.12% | 33.16 | 33.25 | 32.88 | 3,783 |
| 26 Mar 2024 | 32.97 | -0.43 | -1.28% | 33.25 | 33.54 | 32.94 | 3,697 |
| 25 Mar 2024 | 33.3972 | -0.07 | -0.22% | 33.60 | 33.65 | 33.3101 | 7,663 |
| 22 Mar 2024 | 33.47 | -0.11 | -0.33% | 33.52 | 33.70 | 33.2401 | 8,237 |
| 21 Mar 2024 | 33.58 | 0.07 | 0.21% | 33.44 | 33.9799 | 33.44 | 6,963 |
| 20 Mar 2024 | 33.51 | -0.20 | -0.60% | 33.66 | 34.01 | 33.38 | 17,371 |
| 19 Mar 2024 | 33.7127 | -0.20 | -0.58% | 33.78 | 34.0599 | 33.66 | 14,656 |
| 18 Mar 2024 | 33.91 | 0.03 | 0.09% | 33.88 | 34.09 | 33.8502 | 12,175 |
| 15 Mar 2024 | 33.88 | 0.26 | 0.76% | 33.75 | 33.9509 | 33.75 | 1,224 |
| 14 Mar 2024 | 33.625 | 0.27 | 0.79% | 33.42 | 33.625 | 33.206 | 1,178 |
| 13 Mar 2024 | 33.36 | -0.02 | -0.06% | 33.37 | 33.66 | 33.27 | 3,604 |
| 12 Mar 2024 | 33.38 | 0.31 | 0.94% | 33.20 | 33.5099 | 33.10 | 17,877 |
| 11 Mar 2024 | 33.0685 | -0.07 | -0.20% | 33.05 | 33.20 | 32.8201 | 25,035 |
| 08 Mar 2024 | 33.1354 | -0.18 | -0.55% | 33.03 | 33.15 | 32.90 | 10,679 |
| 07 Mar 2024 | 33.3195 | 0.09 | 0.27% | 33.29 | 33.55 | 33.1996 | 6,717 |
| 06 Mar 2024 | 33.23 | -0.08 | -0.25% | 33.35 | 33.3756 | 33.14 | 14,947 |
| 05 Mar 2024 | 33.3121 | -0.08 | -0.24% | 33.40 | 33.488 | 33.1211 | 27,517 |
| 04 Mar 2024 | 33.3916 | 0.02 | 0.07% | 33.71 | 33.71 | 33.13 | 13,756 |
| 01 Mar 2024 | 33.3677 | -0.11 | -0.33% | 33.38 | 33.79 | 33.13 | 24,391 |
| 29 Feb 2024 | 33.4775 | -0.29 | -0.86% | 33.61 | 33.81 | 33.33 | 15,984 |
| 28 Feb 2024 | 33.7689 | 0.05 | 0.15% | 33.86 | 33.93 | 33.76 | 14,406 |
| 27 Feb 2024 | 33.7189 | 0.21 | 0.62% | 33.38 | 33.82 | 33.38 | 11,760 |
| 26 Feb 2024 | 33.51 | -0.36 | -1.06% | 33.61 | 33.84 | 33.41 | 24,754 |
| 23 Feb 2024 | 33.87 | -0.01 | -0.03% | 33.67 | 33.89 | 33.59 | 7,214 |
