Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
RBTZ Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 26 Jul 2024 | 13.25 | -0.07 | -0.53% | 13.25 | 13.31 | 13.22 | 59,681 |
| 25 Jul 2024 | 13.32 | -0.23 | -1.70% | 13.39 | 13.39 | 13.30 | 47,348 |
| 24 Jul 2024 | 13.55 | 0.04 | 0.30% | 13.53 | 13.62 | 13.50 | 24,673 |
| 23 Jul 2024 | 13.51 | 0.19 | 1.43% | 13.56 | 13.60 | 13.51 | 23,185 |
| 22 Jul 2024 | 13.32 | -0.08 | -0.60% | 13.38 | 13.39 | 13.27 | 46,515 |
| 19 Jul 2024 | 13.40 | -0.07 | -0.52% | 13.45 | 13.51 | 13.37 | 42,674 |
| 18 Jul 2024 | 13.47 | -0.26 | -1.89% | 13.55 | 13.58 | 13.45 | 68,642 |
| 17 Jul 2024 | 13.73 | 0.02 | 0.15% | 13.77 | 13.95 | 13.69 | 202,659 |
| 16 Jul 2024 | 13.71 | 0.00 | 0.00% | 13.73 | 13.88 | 13.69 | 66,910 |
| 15 Jul 2024 | 13.71 | 0.14 | 1.03% | 13.62 | 13.85 | 13.62 | 58,312 |
| 12 Jul 2024 | 13.57 | 0.09 | 0.67% | 13.50 | 13.63 | 13.50 | 76,972 |
| 11 Jul 2024 | 13.48 | 0.07 | 0.52% | 13.49 | 13.53 | 13.48 | 19,965 |
| 10 Jul 2024 | 13.41 | -0.08 | -0.59% | 13.45 | 13.47 | 13.37 | 37,811 |
| 09 Jul 2024 | 13.49 | 0.18 | 1.35% | 13.40 | 13.50 | 13.40 | 43,552 |
| 08 Jul 2024 | 13.31 | -0.06 | -0.45% | 13.34 | 13.36 | 13.31 | 48,284 |
| 05 Jul 2024 | 13.37 | 0.03 | 0.22% | 13.32 | 13.38 | 13.32 | 7,892 |
| 04 Jul 2024 | 13.34 | 0.03 | 0.23% | 13.31 | 13.41 | 13.31 | 23,813 |
| 03 Jul 2024 | 13.31 | -0.01 | -0.08% | 13.32 | 13.37 | 13.25 | 29,014 |
| 02 Jul 2024 | 13.32 | -0.13 | -0.97% | 13.35 | 13.45 | 13.26 | 50,126 |
| 01 Jul 2024 | 13.45 | -0.63 | -4.47% | 13.44 | 13.58 | 13.37 | 34,567 |
| 28 Jun 2024 | 14.08 | 0.16 | 1.15% | 14.00 | 14.14 | 13.99 | 49,396 |
| 27 Jun 2024 | 13.92 | -0.16 | -1.14% | 14.03 | 14.14 | 13.90 | 41,224 |
| 26 Jun 2024 | 14.08 | 0.16 | 1.15% | 14.04 | 14.11 | 14.04 | 44,525 |
| 25 Jun 2024 | 13.92 | -0.10 | -0.71% | 13.99 | 13.99 | 13.85 | 48,498 |
| 24 Jun 2024 | 14.02 | -0.13 | -0.92% | 14.15 | 14.39 | 14.01 | 61,654 |
| 21 Jun 2024 | 14.15 | -0.20 | -1.39% | 14.30 | 14.31 | 14.13 | 39,528 |
| 20 Jun 2024 | 14.35 | 0.02 | 0.14% | 14.30 | 14.38 | 14.30 | 55,751 |
| 19 Jun 2024 | 14.33 | -0.01 | -0.07% | 14.39 | 14.42 | 14.33 | 24,720 |
| 18 Jun 2024 | 14.34 | -0.03 | -0.21% | 14.37 | 14.39 | 14.31 | 73,080 |
| 17 Jun 2024 | 14.37 | -0.10 | -0.69% | 14.36 | 14.45 | 14.32 | 66,105 |
| 14 Jun 2024 | 14.47 | -0.01 | -0.07% | 14.49 | 14.50 | 14.40 | 62,213 |
| 13 Jun 2024 | 14.48 | 0.22 | 1.54% | 14.43 | 14.49 | 14.43 | 58,442 |
| 12 Jun 2024 | 14.26 | -0.08 | -0.56% | 14.29 | 14.31 | 14.25 | 28,881 |
| 11 Jun 2024 | 14.34 | 0.08 | 0.56% | 14.30 | 14.35 | 14.29 | 22,631 |
| 07 Jun 2024 | 14.26 | -0.07 | -0.49% | 14.30 | 14.33 | 14.25 | 52,640 |
| 06 Jun 2024 | 14.33 | 0.25 | 1.78% | 14.30 | 14.36 | 14.30 | 30,027 |
| 05 Jun 2024 | 14.08 | -0.08 | -0.56% | 14.20 | 14.32 | 14.08 | 42,367 |
| 04 Jun 2024 | 14.16 | 0.05 | 0.35% | 14.10 | 14.19 | 14.10 | 31,848 |
| 03 Jun 2024 | 14.11 | 0.12 | 0.86% | 14.03 | 14.16 | 13.99 | 28,453 |
| 31 May 2024 | 13.99 | -0.07 | -0.50% | 14.00 | 14.03 | 13.95 | 30,140 |
| 30 May 2024 | 14.06 | -0.19 | -1.33% | 14.09 | 14.18 | 13.97 | 42,663 |
| 29 May 2024 | 14.25 | -0.12 | -0.84% | 14.33 | 14.34 | 14.25 | 78,699 |
| 28 May 2024 | 14.37 | 0.02 | 0.14% | 14.40 | 14.43 | 14.33 | 29,831 |
| 27 May 2024 | 14.35 | -0.03 | -0.21% | 14.46 | 14.46 | 14.31 | 36,783 |
| 24 May 2024 | 14.38 | -0.09 | -0.62% | 14.55 | 14.55 | 14.31 | 56,883 |
| 23 May 2024 | 14.47 | 0.22 | 1.54% | 14.37 | 14.48 | 14.35 | 56,474 |
| 22 May 2024 | 14.25 | -0.15 | -1.04% | 14.39 | 14.39 | 14.25 | 28,884 |
| 21 May 2024 | 14.40 | 0.06 | 0.42% | 14.40 | 14.44 | 14.39 | 17,768 |
| 20 May 2024 | 14.34 | -0.05 | -0.35% | 14.39 | 14.41 | 14.31 | 105,092 |
| 17 May 2024 | 14.39 | -0.19 | -1.30% | 14.46 | 14.57 | 14.39 | 36,584 |
| 16 May 2024 | 14.58 | 0.34 | 2.39% | 14.42 | 14.58 | 14.42 | 37,179 |
| 15 May 2024 | 14.24 | -0.03 | -0.21% | 14.36 | 14.40 | 14.24 | 25,986 |
| 14 May 2024 | 14.27 | -0.07 | -0.49% | 14.36 | 14.37 | 14.25 | 22,076 |
| 13 May 2024 | 14.34 | 0.02 | 0.14% | 14.35 | 14.39 | 14.32 | 28,770 |
| 10 May 2024 | 14.32 | -0.04 | -0.28% | 14.39 | 14.42 | 14.32 | 36,892 |
| 09 May 2024 | 14.36 | 0.00 | 0.00% | 14.38 | 14.43 | 14.33 | 20,306 |
| 08 May 2024 | 14.36 | -0.01 | -0.07% | 14.43 | 14.43 | 14.34 | 21,759 |
| 07 May 2024 | 14.37 | 0.27 | 1.91% | 14.33 | 14.40 | 14.29 | 29,183 |
| 06 May 2024 | 14.10 | 0.09 | 0.64% | 14.12 | 14.15 | 14.10 | 31,354 |
| 03 May 2024 | 14.01 | -0.01 | -0.04% | 14.05 | 14.05 | 14.01 | 17,348 |
| 02 May 2024 | 14.015 | 0.08 | 0.54% | 13.98 | 14.02 | 13.96 | 21,773 |
| 01 May 2024 | 13.94 | -0.10 | -0.71% | 14.00 | 14.04 | 13.94 | 28,210 |
| 30 Abr 2024 | 14.04 | 0.06 | 0.43% | 13.98 | 14.06 | 13.92 | 73,655 |
| 29 Abr 2024 | 13.98 | 0.22 | 1.60% | 13.94 | 13.98 | 13.89 | 28,449 |
