Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
R733S Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 07 Jun 2024 | 13.21 | 0.04 | 0.30% | 13.16 | 13.43 | 13.06 | 0 |
| 06 Jun 2024 | 13.17 | 0.48 | 3.78% | 12.81 | 13.20 | 12.81 | 0 |
| 05 Jun 2024 | 12.69 | 0.68 | 5.66% | 12.30 | 12.72 | 12.25 | 0 |
| 04 Jun 2024 | 12.01 | 0.13 | 1.09% | 11.89 | 12.27 | 11.77 | 0 |
| 03 Jun 2024 | 11.88 | 0.02 | 0.17% | 12.24 | 12.30 | 11.79 | 0 |
| 31 May 2024 | 11.86 | 0.56 | 4.96% | 11.35 | 11.98 | 11.29 | 0 |
| 30 May 2024 | 11.30 | 0.56 | 5.21% | 10.61 | 11.30 | 10.61 | 0 |
| 29 May 2024 | 10.74 | -0.27 | -2.45% | 10.78 | 10.93 | 10.66 | 0 |
| 28 May 2024 | 11.01 | -0.56 | -4.84% | 11.54 | 11.67 | 10.94 | 0 |
| 27 May 2024 | 11.57 | 0.13 | 1.14% | 11.45 | 11.57 | 11.32 | 0 |
| 24 May 2024 | 11.44 | -0.20 | -1.72% | 11.28 | 11.48 | 11.09 | 0 |
| 23 May 2024 | 11.64 | 0.07 | 0.61% | 11.62 | 11.83 | 11.52 | 0 |
| 22 May 2024 | 11.57 | -0.26 | -2.20% | 11.79 | 11.79 | 11.43 | 0 |
| 21 May 2024 | 11.83 | -0.34 | -2.79% | 12.06 | 12.20 | 11.71 | 0 |
| 20 May 2024 | 12.17 | 0.17 | 1.42% | 12.04 | 12.19 | 11.98 | 0 |
| 17 May 2024 | 12.00 | 0.33 | 2.83% | 11.73 | 12.06 | 11.71 | 0 |
| 16 May 2024 | 11.67 | 0.29 | 2.55% | 11.56 | 11.82 | 11.52 | 0 |
| 15 May 2024 | 11.38 | 0.60 | 5.57% | 10.97 | 11.41 | 10.94 | 0 |
| 14 May 2024 | 10.78 | 0.04 | 0.37% | 10.48 | 10.87 | 10.47 | 0 |
| 13 May 2024 | 10.74 | 0.10 | 0.94% | 10.82 | 10.82 | 10.60 | 0 |
| 10 May 2024 | 10.64 | 0.57 | 5.66% | 10.23 | 10.72 | 10.23 | 0 |
| 09 May 2024 | 10.07 | 0.20 | 2.03% | 9.81 | 10.09 | 9.73 | 0 |
| 08 May 2024 | 9.87 | 0.43 | 4.56% | 9.51 | 9.88 | 9.51 | 0 |
| 07 May 2024 | 9.44 | 0.89 | 10.41% | 8.75 | 9.51 | 8.75 | 0 |
| 06 May 2024 | 8.55 | 0.25 | 3.01% | 8.29 | 8.78 | 8.29 | 0 |
| 03 May 2024 | 8.30 | 0.39 | 4.93% | 8.02 | 8.56 | 8.02 | 0 |
| 02 May 2024 | 7.91 | -0.30 | -3.65% | 8.14 | 8.38 | 7.86 | 0 |
| 30 Abr 2024 | 8.21 | -0.33 | -3.86% | 8.54 | 8.73 | 8.15 | 14 |
| 29 Abr 2024 | 8.54 | -0.05 | -0.58% | 8.74 | 8.83 | 8.50 | 14 |
| 26 Abr 2024 | 8.59 | 0.45 | 5.53% | 8.53 | 8.67 | 8.33 | 0 |
| 25 Abr 2024 | 8.14 | -0.66 | -7.50% | 8.57 | 8.69 | 7.85 | 0 |
| 24 Abr 2024 | 8.80 | -0.51 | -5.48% | 9.31 | 9.34 | 8.76 | 0 |
| 23 Abr 2024 | 9.31 | 0.71 | 8.26% | 8.92 | 9.53 | 8.89 | 0 |
| 22 Abr 2024 | 8.60 | 0.41 | 5.01% | 8.43 | 8.66 | 8.26 | 0 |
| 19 Abr 2024 | 8.19 | 0.31 | 3.93% | 7.23 | 8.20 | 7.23 | 0 |
| 18 Abr 2024 | 7.88 | 0.03 | 0.38% | 8.03 | 8.14 | 7.63 | 0 |
| 17 Abr 2024 | 7.85 | 0.13 | 1.68% | 7.71 | 8.20 | 7.67 | 0 |
| 16 Abr 2024 | 7.72 | -1.00 | -11.47% | 8.08 | 8.18 | 7.61 | 0 |
| 15 Abr 2024 | 8.72 | 0.04 | 0.46% | 8.61 | 9.03 | 8.61 | 0 |
| 12 Abr 2024 | 8.68 | -0.24 | -2.69% | 9.12 | 9.37 | 8.58 | 0 |
| 11 Abr 2024 | 8.92 | -0.10 | -1.11% | 9.06 | 9.29 | 8.75 | 0 |
| 10 Abr 2024 | 9.02 | -0.11 | -1.20% | 9.31 | 9.35 | 8.61 | 0 |
| 09 Abr 2024 | 9.13 | -0.18 | -1.93% | 9.29 | 9.47 | 9.03 | 0 |
| 08 Abr 2024 | 9.31 | 0.23 | 2.53% | 9.16 | 9.38 | 9.08 | 0 |
| 05 Abr 2024 | 9.08 | -1.01 | -10.01% | 9.54 | 9.54 | 9.08 | 0 |
| 04 Abr 2024 | 10.09 | 0.37 | 3.81% | 9.69 | 10.09 | 9.65 | 0 |
| 03 Abr 2024 | 9.72 | 0.03 | 0.31% | 9.51 | 9.79 | 9.51 | 0 |
| 02 Abr 2024 | 9.69 | -0.71 | -6.83% | 10.38 | 10.53 | 9.61 | 0 |
| 28 Mar 2024 | 10.40 | 0.17 | 1.66% | 10.29 | 10.40 | 10.15 | 0 |
| 27 Mar 2024 | 10.23 | 0.13 | 1.29% | 10.09 | 10.28 | 10.04 | 0 |
| 26 Mar 2024 | 10.10 | 0.17 | 1.71% | 10.00 | 10.15 | 9.86 | 0 |
| 25 Mar 2024 | 9.93 | -0.04 | -0.40% | 9.87 | 9.96 | 9.68 | 0 |
| 22 Mar 2024 | 9.97 | -0.23 | -2.25% | 10.15 | 10.26 | 9.97 | 0 |
| 21 Mar 2024 | 10.20 | 0.32 | 3.24% | 10.11 | 10.59 | 10.04 | 0 |
| 20 Mar 2024 | 9.88 | 0.14 | 1.44% | 9.61 | 9.97 | 9.61 | 0 |
| 19 Mar 2024 | 9.74 | -0.23 | -2.31% | 9.79 | 9.89 | 9.51 | 0 |
| 18 Mar 2024 | 9.97 | -0.28 | -2.73% | 10.31 | 10.31 | 9.84 | 0 |
| 15 Mar 2024 | 10.25 | -0.31 | -2.94% | 10.48 | 10.68 | 10.24 | 0 |
| 14 Mar 2024 | 10.56 | -0.09 | -0.85% | 10.62 | 10.81 | 10.38 | 0 |
| 13 Mar 2024 | 10.65 | 0.08 | 0.76% | 10.65 | 10.73 | 10.43 | 0 |
| 12 Mar 2024 | 10.57 | 0.43 | 4.24% | 10.47 | 10.62 | 10.16 | 0 |
| 11 Mar 2024 | 10.14 | 0.21 | 2.11% | 9.92 | 10.15 | 9.82 | 0 |
