Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
RZV Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 27 Sep 2024 | 109.4872 | 0.99 | 0.91% | 109.39 | 110.49 | 109.24 | 9,182 |
| 26 Sep 2024 | 108.5006 | 1.57 | 1.47% | 108.32 | 108.6114 | 108.26 | 2,461 |
| 25 Sep 2024 | 106.9273 | -1.91 | -1.76% | 108.64 | 108.64 | 106.8301 | 4,382 |
| 24 Sep 2024 | 108.839 | -0.01 | -0.01% | 109.15 | 109.15 | 108.54 | 3,905 |
| 23 Sep 2024 | 108.8482 | -0.48 | -0.44% | 109.51 | 109.51 | 108.58 | 2,553 |
| 20 Sep 2024 | 109.3252 | -1.21 | -1.10% | 110.68 | 110.68 | 109.25 | 5,485 |
| 19 Sep 2024 | 110.5401 | 1.37 | 1.25% | 111.90 | 111.90 | 110.25 | 4,097 |
| 18 Sep 2024 | 109.1731 | 0.28 | 0.26% | 109.24 | 111.79 | 108.6512 | 3,324 |
| 17 Sep 2024 | 108.8912 | 1.51 | 1.40% | 108.32 | 109.9586 | 108.32 | 6,526 |
| 16 Sep 2024 | 107.3846 | 0.92 | 0.87% | 106.81 | 107.84 | 106.415 | 3,672 |
| 13 Sep 2024 | 106.4604 | 3.59 | 3.49% | 104.07 | 106.54 | 104.07 | 5,537 |
| 12 Sep 2024 | 102.8697 | 1.22 | 1.20% | 101.64 | 103.794 | 101.64 | 1,951 |
| 11 Sep 2024 | 101.645 | -0.08 | -0.08% | 101.40 | 101.645 | 100.3351 | 1,749 |
| 10 Sep 2024 | 101.7245 | -1.38 | -1.34% | 103.17 | 103.17 | 101.03 | 1,907 |
| 09 Sep 2024 | 103.106 | -0.49 | -0.48% | 103.95 | 103.9968 | 102.79 | 6,158 |
| 06 Sep 2024 | 103.5994 | -2.00 | -1.89% | 106.04 | 106.14 | 103.56 | 14,602 |
| 05 Sep 2024 | 105.60 | -0.22 | -0.21% | 106.22 | 106.84 | 105.60 | 8,007 |
| 04 Sep 2024 | 105.8193 | -0.03 | -0.02% | 105.55 | 107.03 | 105.55 | 6,519 |
| 03 Sep 2024 | 105.845 | -2.64 | -2.43% | 107.42 | 107.42 | 105.845 | 29,358 |
| 30 Ago 2024 | 108.4855 | 0.02 | 0.01% | 108.97 | 108.97 | 107.504 | 3,380 |
| 29 Ago 2024 | 108.47 | 0.59 | 0.55% | 108.64 | 109.38 | 108.23 | 3,520 |
| 28 Ago 2024 | 107.8766 | -0.19 | -0.18% | 108.08 | 108.2601 | 107.4002 | 3,348 |
| 27 Ago 2024 | 108.07 | -1.32 | -1.21% | 108.62 | 108.62 | 107.8301 | 814 |
| 26 Ago 2024 | 109.39 | 0.49 | 0.45% | 109.71 | 109.71 | 109.01 | 4,808 |
| 23 Ago 2024 | 108.904 | 3.55 | 3.37% | 106.18 | 109.1067 | 106.18 | 7,247 |
| 22 Ago 2024 | 105.355 | -1.08 | -1.01% | 106.24 | 106.24 | 105.355 | 3,882 |
| 21 Ago 2024 | 106.4323 | 0.93 | 0.88% | 105.92 | 106.49 | 105.82 | 10,631 |
| 20 Ago 2024 | 105.5017 | -1.40 | -1.31% | 106.96 | 106.96 | 105.45 | 2,419 |
| 19 Ago 2024 | 106.8975 | 0.97 | 0.91% | 106.27 | 106.93 | 106.197 | 17,846 |
| 16 Ago 2024 | 105.9321 | 0.67 | 0.64% | 104.99 | 106.0283 | 104.99 | 1,768 |
| 15 Ago 2024 | 105.261 | 2.88 | 2.81% | 104.64 | 106.16 | 104.5749 | 6,549 |
| 14 Ago 2024 | 102.3798 | -0.57 | -0.56% | 102.97 | 102.97 | 102.20 | 2,172 |
| 13 Ago 2024 | 102.9536 | 2.37 | 2.35% | 101.23 | 102.9536 | 101.23 | 1,820 |
| 12 Ago 2024 | 100.5883 | -1.81 | -1.76% | 102.51 | 102.51 | 100.5301 | 3,614 |
| 09 Ago 2024 | 102.3949 | -0.67 | -0.65% | 103.13 | 103.13 | 102.26 | 3,329 |
| 08 Ago 2024 | 103.0656 | 1.89 | 1.87% | 102.37 | 103.1751 | 102.3599 | 4,065 |
| 07 Ago 2024 | 101.1707 | -0.85 | -0.84% | 104.17 | 104.17 | 101.064 | 7,143 |
| 06 Ago 2024 | 102.0228 | 1.49 | 1.48% | 101.80 | 102.7251 | 101.4277 | 2,713 |
| 05 Ago 2024 | 100.5358 | -3.90 | -3.73% | 98.53 | 101.29 | 95.06 | 35,306 |
| 02 Ago 2024 | 104.4354 | -3.78 | -3.49% | 104.93 | 104.93 | 103.8554 | 13,716 |
| 01 Ago 2024 | 108.2151 | -4.21 | -3.74% | 112.96 | 112.96 | 107.55 | 6,561 |
| 31 Jul 2024 | 112.4243 | 1.55 | 1.40% | 111.72 | 114.66 | 110.99 | 20,440 |
| 30 Jul 2024 | 110.8702 | 1.06 | 0.96% | 110.46 | 110.94 | 110.02 | 6,278 |
| 29 Jul 2024 | 109.8108 | -0.88 | -0.80% | 111.57 | 111.57 | 109.49 | 3,741 |
| 26 Jul 2024 | 110.6944 | 2.63 | 2.44% | 110.06 | 110.6944 | 108.92 | 3,852 |
| 25 Jul 2024 | 108.06 | 1.29 | 1.21% | 106.73 | 109.82 | 106.73 | 5,683 |
| 24 Jul 2024 | 106.77 | -1.56 | -1.44% | 107.47 | 108.65 | 106.58 | 7,689 |
| 23 Jul 2024 | 108.325 | 0.85 | 0.79% | 106.97 | 108.7122 | 106.93 | 4,307 |
| 22 Jul 2024 | 107.4794 | 1.65 | 1.55% | 106.20 | 107.4794 | 104.6401 | 3,399 |
| 19 Jul 2024 | 105.8339 | -1.19 | -1.11% | 106.88 | 106.88 | 105.80 | 1,026 |
| 18 Jul 2024 | 107.02 | -2.06 | -1.89% | 108.63 | 110.00 | 106.765 | 10,217 |
| 17 Jul 2024 | 109.0846 | 0.67 | 0.62% | 108.00 | 109.41 | 107.60 | 6,741 |
| 16 Jul 2024 | 108.415 | 4.23 | 4.06% | 105.47 | 108.56 | 105.47 | 11,848 |
| 15 Jul 2024 | 104.1845 | 1.16 | 1.13% | 103.68 | 105.32 | 103.68 | 12,698 |
| 12 Jul 2024 | 103.0196 | 1.06 | 1.04% | 103.00 | 103.89 | 102.7902 | 21,300 |
| 11 Jul 2024 | 101.9617 | 3.96 | 4.04% | 99.42 | 101.9617 | 99.42 | 4,727 |
| 10 Jul 2024 | 98.00 | 1.20 | 1.24% | 97.08 | 98.00 | 96.99 | 6,345 |
| 09 Jul 2024 | 96.8033 | -1.21 | -1.24% | 97.74 | 97.74 | 96.56 | 4,014 |
| 08 Jul 2024 | 98.0172 | 0.36 | 0.37% | 98.02 | 98.6028 | 97.865 | 7,168 |
| 05 Jul 2024 | 97.6551 | -1.15 | -1.16% | 98.88 | 98.88 | 97.42 | 2,135 |
| 03 Jul 2024 | 98.8026 | 0.23 | 0.24% | 98.80 | 99.185 | 98.80 | 1,455 |
| 02 Jul 2024 | 98.5702 | 0.63 | 0.64% | 97.92 | 98.63 | 97.92 | 4,076 |
| 01 Jul 2024 | 97.9404 | -0.43 | -0.44% | 99.59 | 99.59 | 97.7607 | 4,671 |
