Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
RXI Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 160.98 | 1.11 | 0.69% | 160.27 | 160.98 | 159.33 | 2,422 |
| 30 May 2024 | 159.871 | 1.60 | 1.01% | 159.11 | 159.871 | 159.11 | 1,096 |
| 29 May 2024 | 158.268 | -1.95 | -1.22% | 158.67 | 158.7268 | 158.23 | 90,548 |
| 28 May 2024 | 160.2222 | -0.51 | -0.31% | 160.76 | 160.76 | 159.99 | 1,612 |
| 24 May 2024 | 160.7282 | 1.52 | 0.95% | 160.37 | 160.96 | 160.37 | 1,186 |
| 23 May 2024 | 159.2129 | -2.16 | -1.34% | 161.98 | 161.98 | 159.02 | 1,003 |
| 22 May 2024 | 161.3679 | -2.36 | -1.44% | 162.82 | 162.82 | 161.22 | 9,660 |
| 21 May 2024 | 163.723 | 0.02 | 0.01% | 163.31 | 163.723 | 162.83 | 632 |
| 20 May 2024 | 163.7008 | -0.90 | -0.54% | 164.41 | 164.41 | 163.7008 | 1,055 |
| 17 May 2024 | 164.5966 | 0.75 | 0.46% | 163.94 | 164.5966 | 163.94 | 1,434 |
| 16 May 2024 | 163.8425 | -0.57 | -0.35% | 164.12 | 164.5106 | 163.77 | 1,213 |
| 15 May 2024 | 164.4103 | 0.64 | 0.39% | 164.32 | 164.4103 | 164.28 | 1,127 |
| 14 May 2024 | 163.7683 | 1.40 | 0.86% | 163.01 | 163.7683 | 163.01 | 958 |
| 13 May 2024 | 162.3655 | 0.14 | 0.09% | 162.90 | 162.90 | 162.3296 | 893 |
| 10 May 2024 | 162.227 | -0.76 | -0.47% | 163.10 | 163.10 | 162.227 | 253 |
| 09 May 2024 | 162.9908 | 0.71 | 0.44% | 161.86 | 163.00 | 161.86 | 547 |
| 08 May 2024 | 162.2818 | -0.89 | -0.54% | 161.51 | 162.33 | 161.51 | 4,097 |
| 07 May 2024 | 163.1679 | -1.06 | -0.64% | 163.96 | 163.96 | 162.81 | 4,174 |
| 06 May 2024 | 164.2268 | 1.19 | 0.73% | 163.80 | 164.2268 | 163.80 | 550 |
| 03 May 2024 | 163.0368 | 1.57 | 0.97% | 163.51 | 163.64 | 162.9808 | 1,527 |
| 02 May 2024 | 161.47 | 2.32 | 1.46% | 161.01 | 161.72 | 160.08 | 4,777 |
| 01 May 2024 | 159.1485 | -0.72 | -0.45% | 159.87 | 159.87 | 158.93 | 1,137 |
| 30 Abr 2024 | 159.87 | -3.52 | -2.15% | 161.79 | 161.79 | 159.87 | 4,206 |
| 29 Abr 2024 | 163.39 | 2.14 | 1.33% | 163.21 | 163.50 | 162.49 | 1,777 |
| 26 Abr 2024 | 161.2474 | 1.27 | 0.79% | 160.46 | 161.2474 | 160.46 | 439 |
| 25 Abr 2024 | 159.9776 | -0.62 | -0.39% | 158.03 | 159.9776 | 158.03 | 2,547 |
| 24 Abr 2024 | 160.5974 | 1.28 | 0.81% | 160.92 | 160.95 | 160.26 | 2,240 |
| 23 Abr 2024 | 159.3133 | 1.98 | 1.26% | 158.14 | 159.3133 | 158.14 | 1,385 |
| 22 Abr 2024 | 157.33 | 0.91 | 0.58% | 156.62 | 157.865 | 156.20 | 3,742 |
| 19 Abr 2024 | 156.4199 | -0.65 | -0.42% | 157.07 | 157.31 | 155.94 | 32,958 |
| 18 Abr 2024 | 157.0735 | -0.53 | -0.33% | 157.72 | 158.25 | 156.8332 | 5,453 |
| 17 Abr 2024 | 157.60 | -0.25 | -0.16% | 159.30 | 159.30 | 157.60 | 2,239 |
| 16 Abr 2024 | 157.85 | -1.08 | -0.68% | 158.22 | 158.31 | 157.85 | 8,417 |
| 15 Abr 2024 | 158.93 | -1.86 | -1.16% | 162.68 | 162.68 | 158.74 | 9,392 |
| 12 Abr 2024 | 160.7891 | -3.44 | -2.10% | 162.24 | 162.37 | 160.7891 | 13,973 |
| 11 Abr 2024 | 164.2317 | 0.95 | 0.58% | 163.79 | 164.60 | 163.79 | 1,864 |
| 10 Abr 2024 | 163.2863 | -1.98 | -1.20% | 163.03 | 163.2863 | 162.87 | 671 |
| 09 Abr 2024 | 165.27 | 0.26 | 0.16% | 165.55 | 165.55 | 164.632 | 2,077 |
| 08 Abr 2024 | 165.0086 | 1.65 | 1.01% | 164.61 | 165.33 | 164.46 | 19,582 |
| 05 Abr 2024 | 163.3636 | 0.41 | 0.25% | 163.24 | 163.3636 | 163.24 | 918 |
| 04 Abr 2024 | 162.9489 | -1.79 | -1.09% | 165.91 | 165.91 | 162.9489 | 926 |
| 03 Abr 2024 | 164.74 | 0.64 | 0.39% | 163.58 | 164.80 | 163.54 | 2,949 |
| 02 Abr 2024 | 164.0951 | -2.48 | -1.49% | 164.47 | 164.47 | 163.65 | 2,771 |
| 01 Abr 2024 | 166.5801 | -1.30 | -0.77% | 167.61 | 167.61 | 166.3575 | 526 |
| 28 Mar 2024 | 167.88 | -0.05 | -0.03% | 167.89 | 168.00 | 167.795 | 3,493 |
| 27 Mar 2024 | 167.9284 | 1.25 | 0.75% | 167.51 | 168.00 | 167.13 | 4,916 |
| 26 Mar 2024 | 166.6777 | 0.23 | 0.14% | 167.34 | 167.81 | 166.6777 | 899 |
| 25 Mar 2024 | 166.4488 | -0.66 | -0.40% | 166.22 | 166.9551 | 166.22 | 1,279 |
| 22 Mar 2024 | 167.1108 | -1.26 | -0.75% | 166.93 | 167.1204 | 166.58 | 2,890 |
| 21 Mar 2024 | 168.3743 | 0.36 | 0.21% | 168.59 | 168.72 | 168.21 | 1,149 |
| 20 Mar 2024 | 168.0132 | 2.42 | 1.46% | 165.67 | 168.26 | 165.67 | 2,082 |
| 19 Mar 2024 | 165.5923 | 0.95 | 0.58% | 164.85 | 165.5923 | 164.85 | 1,490 |
| 18 Mar 2024 | 164.644 | 0.91 | 0.56% | 165.05 | 165.09 | 164.644 | 803 |
| 15 Mar 2024 | 163.7347 | -0.61 | -0.37% | 164.40 | 164.61 | 163.545 | 1,728 |
| 14 Mar 2024 | 164.3494 | -1.73 | -1.04% | 166.15 | 166.15 | 163.94 | 5,293 |
| 13 Mar 2024 | 166.0779 | -0.19 | -0.12% | 165.90 | 166.6254 | 165.90 | 1,626 |
| 12 Mar 2024 | 166.2696 | 2.11 | 1.29% | 164.96 | 166.51 | 164.96 | 3,308 |
| 11 Mar 2024 | 164.1582 | -0.27 | -0.17% | 163.99 | 164.1582 | 163.7451 | 608 |
| 08 Mar 2024 | 164.4307 | -0.71 | -0.43% | 165.47 | 165.657 | 164.315 | 699 |
| 07 Mar 2024 | 165.1412 | 0.58 | 0.35% | 164.85 | 165.30 | 164.85 | 2,439 |
| 06 Mar 2024 | 164.56 | 0.68 | 0.41% | 165.53 | 165.69 | 164.525 | 4,591 |
| 05 Mar 2024 | 163.8845 | -1.23 | -0.74% | 164.57 | 164.57 | 163.80 | 2,054 |
| 04 Mar 2024 | 165.1131 | -2.17 | -1.30% | 166.24 | 166.24 | 165.1131 | 1,389 |
