Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
RCN.GB Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 16 May 2024 | 135.00 | -8.00 | -5.59% | 143.00 | 143.00 | 135.00 | 3,669 |
| 15 May 2024 | 143.00 | 0.00 | 0.00% | 143.00 | 143.00 | 142.55 | 677 |
| 14 May 2024 | 143.00 | 0.00 | 0.00% | 143.00 | 143.00 | 143.00 | 10,000 |
| 13 May 2024 | 143.00 | 0.00 | 0.00% | 143.00 | 144.05 | 142.55 | 3,828 |
| 10 May 2024 | 143.00 | 0.00 | 0.00% | 143.00 | 144.10 | 141.20 | 3,462 |
| 09 May 2024 | 143.00 | 0.00 | 0.00% | 143.00 | 143.00 | 142.55 | 211 |
| 08 May 2024 | 143.00 | -2.00 | -1.38% | 145.00 | 145.00 | 143.00 | 674 |
| 07 May 2024 | 145.00 | 0.00 | 0.00% | 145.00 | 145.15 | 142.95 | 26,640 |
| 03 May 2024 | 145.00 | 0.00 | 0.00% | 145.00 | 145.00 | 144.20 | 553 |
| 02 May 2024 | 145.00 | 0.00 | 0.00% | 145.00 | 145.00 | 145.00 | 0.00 |
| 01 May 2024 | 145.00 | 0.00 | 0.00% | 145.00 | 145.46 | 145.00 | 2,500 |
| 30 Abr 2024 | 145.00 | 0.00 | 0.00% | 145.00 | 145.00 | 145.00 | 0.00 |
| 29 Abr 2024 | 145.00 | 0.00 | 0.00% | 145.00 | 145.00 | 143.625 | 1,022 |
| 26 Abr 2024 | 145.00 | 0.00 | 0.00% | 145.00 | 145.00 | 145.00 | 0.00 |
| 25 Abr 2024 | 145.00 | 0.00 | 0.00% | 145.00 | 145.00 | 144.10 | 893 |
| 24 Abr 2024 | 145.00 | 0.00 | 0.00% | 145.00 | 145.00 | 143.20 | 1,665 |
| 23 Abr 2024 | 145.00 | 5.00 | 3.57% | 140.00 | 145.00 | 140.00 | 3,344 |
| 22 Abr 2024 | 140.00 | 0.00 | 0.00% | 140.00 | 142.175 | 140.00 | 1,353 |
| 19 Abr 2024 | 140.00 | 3.00 | 2.19% | 137.00 | 141.58 | 137.00 | 1,750 |
| 18 Abr 2024 | 137.00 | 5.00 | 3.79% | 132.00 | 137.00 | 132.00 | 0.00 |
| 17 Abr 2024 | 132.00 | 2.00 | 1.54% | 130.00 | 132.00 | 130.00 | 0.00 |
| 16 Abr 2024 | 130.00 | 0.00 | 0.00% | 130.00 | 130.00 | 130.00 | 0.00 |
| 15 Abr 2024 | 130.00 | 3.00 | 2.36% | 127.00 | 132.05 | 127.00 | 2,691 |
| 12 Abr 2024 | 127.00 | 0.00 | 0.00% | 127.00 | 128.55 | 127.00 | 396 |
| 11 Abr 2024 | 127.00 | 0.00 | 0.00% | 127.00 | 127.00 | 127.00 | 0.00 |
| 10 Abr 2024 | 127.00 | 0.00 | 0.00% | 127.00 | 127.00 | 126.65 | 3,500 |
| 09 Abr 2024 | 127.00 | 2.00 | 1.60% | 125.00 | 127.00 | 125.00 | 0.00 |
| 08 Abr 2024 | 125.00 | 0.00 | 0.00% | 125.00 | 125.50 | 125.00 | 4,256 |
| 05 Abr 2024 | 125.00 | 0.00 | 0.00% | 125.00 | 125.00 | 124.175 | 8 |
| 04 Abr 2024 | 125.00 | 0.00 | 0.00% | 125.00 | 125.00 | 125.00 | 0.00 |
| 03 Abr 2024 | 125.00 | 0.00 | 0.00% | 125.00 | 125.00 | 125.00 | 0.00 |
| 02 Abr 2024 | 125.00 | -3.00 | -2.34% | 128.00 | 128.00 | 123.40 | 810 |
| 28 Mar 2024 | 128.00 | 0.00 | 0.00% | 128.00 | 128.00 | 124.27 | 1 |
| 27 Mar 2024 | 128.00 | 0.00 | 0.00% | 128.00 | 128.00 | 128.00 | 0.00 |
| 26 Mar 2024 | 128.00 | 0.00 | 0.00% | 128.00 | 128.00 | 124.06 | 2,084 |
| 25 Mar 2024 | 128.00 | 0.00 | 0.00% | 128.00 | 128.00 | 124.21 | 153 |
| 22 Mar 2024 | 128.00 | 0.00 | 0.00% | 128.00 | 128.00 | 124.06 | 931 |
| 21 Mar 2024 | 128.00 | 0.00 | 0.00% | 128.00 | 128.00 | 126.50 | 5,983 |
| 20 Mar 2024 | 128.00 | 0.00 | 0.00% | 128.00 | 128.00 | 125.24 | 73 |
| 19 Mar 2024 | 128.00 | -2.00 | -1.54% | 130.00 | 130.00 | 127.18 | 65 |
| 18 Mar 2024 | 130.00 | 0.00 | 0.00% | 130.00 | 130.00 | 130.00 | 0.00 |
| 15 Mar 2024 | 130.00 | 0.00 | 0.00% | 130.00 | 130.00 | 126.72 | 5,430 |
| 14 Mar 2024 | 130.00 | 0.00 | 0.00% | 128.18 | 130.00 | 128.18 | 2,250 |
| 13 Mar 2024 | 130.00 | 0.00 | 0.00% | 130.00 | 130.00 | 130.00 | 0.00 |
| 12 Mar 2024 | 130.00 | 0.00 | 0.00% | 130.00 | 130.00 | 127.9581 | 12,432 |
| 11 Mar 2024 | 130.00 | 0.00 | 0.00% | 130.00 | 130.00 | 129.00 | 1,773 |
| 08 Mar 2024 | 130.00 | 0.00 | 0.00% | 130.00 | 130.00 | 128.21 | 1 |
| 07 Mar 2024 | 130.00 | 0.00 | 0.00% | 130.00 | 130.00 | 125.86 | 463 |
| 06 Mar 2024 | 130.00 | 0.00 | 0.00% | 130.00 | 130.00 | 130.00 | 0.00 |
| 05 Mar 2024 | 130.00 | 0.00 | 0.00% | 130.00 | 130.00 | 130.00 | 0.00 |
| 04 Mar 2024 | 130.00 | 0.00 | 0.00% | 130.00 | 130.00 | 130.00 | 0.00 |
| 01 Mar 2024 | 130.00 | 0.00 | 0.00% | 130.00 | 132.00 | 130.00 | 1,750 |
| 29 Feb 2024 | 130.00 | 0.00 | 0.00% | 130.00 | 130.00 | 130.00 | 0.00 |
| 28 Feb 2024 | 130.00 | 0.00 | 0.00% | 130.00 | 132.59 | 130.00 | 3,386 |
| 27 Feb 2024 | 130.00 | 0.00 | 0.00% | 130.00 | 131.09 | 130.00 | 1,437 |
| 26 Feb 2024 | 130.00 | 0.00 | 0.00% | 130.00 | 130.00 | 130.00 | 0.00 |
| 23 Feb 2024 | 130.00 | 0.00 | 0.00% | 130.00 | 132.15 | 130.00 | 3,000 |
| 22 Feb 2024 | 130.00 | 0.00 | 0.00% | 130.00 | 130.00 | 130.00 | 0.00 |
| 21 Feb 2024 | 130.00 | 0.00 | 0.00% | 130.00 | 130.00 | 130.00 | 0.00 |
| 20 Feb 2024 | 130.00 | 0.00 | 0.00% | 130.00 | 132.025 | 130.00 | 7 |
| 19 Feb 2024 | 130.00 | 0.00 | 0.00% | 130.00 | 130.00 | 130.00 | 0.00 |
