Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
RCN Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 03 May 2024 | 142.00 | -3.25 | -2.24% | 146.00 | 146.00 | 142.00 | 29,078 |
| 02 May 2024 | 145.25 | -0.75 | -0.51% | 145.00 | 145.25 | 145.00 | 37,531 |
| 01 May 2024 | 146.00 | 0.75 | 0.52% | 146.00 | 147.50 | 146.00 | 23,397 |
| 30 Abr 2024 | 145.25 | 2.25 | 1.57% | 145.25 | 145.25 | 145.25 | 22,106 |
| 29 Abr 2024 | 143.00 | 0.75 | 0.53% | 143.00 | 143.00 | 142.00 | 38,576 |
| 26 Abr 2024 | 142.25 | -2.25 | -1.56% | 144.00 | 144.00 | 142.00 | 34,564 |
| 25 Abr 2024 | 144.50 | -0.50 | -0.34% | 144.00 | 144.50 | 144.00 | 54,027 |
| 24 Abr 2024 | 145.00 | 0.50 | 0.35% | 145.00 | 145.00 | 145.00 | 54,886 |
| 23 Abr 2024 | 144.50 | 3.50 | 2.48% | 142.00 | 144.50 | 142.00 | 129,636 |
| 22 Abr 2024 | 141.00 | -2.00 | -1.40% | 141.50 | 142.00 | 141.00 | 1,259,855 |
| 19 Abr 2024 | 143.00 | 1.00 | 0.70% | 142.00 | 143.00 | 142.00 | 59,628 |
| 18 Abr 2024 | 142.00 | 10.00 | 7.58% | 136.00 | 142.00 | 136.00 | 1,036,558 |
| 17 Abr 2024 | 132.00 | 2.00 | 1.54% | 134.00 | 136.00 | 132.00 | 117,231 |
| 16 Abr 2024 | 130.00 | -1.00 | -0.76% | 130.00 | 132.50 | 130.00 | 43,439 |
| 15 Abr 2024 | 131.00 | 2.00 | 1.55% | 129.00 | 132.00 | 127.00 | 88,688 |
| 12 Abr 2024 | 129.00 | -2.00 | -1.53% | 129.00 | 129.00 | 129.00 | 2,973 |
| 11 Abr 2024 | 131.00 | 3.00 | 2.34% | 126.00 | 131.00 | 126.00 | 14,046 |
| 10 Abr 2024 | 128.00 | 0.50 | 0.39% | 127.00 | 128.50 | 127.00 | 27,568 |
| 09 Abr 2024 | 127.50 | 1.50 | 1.19% | 128.50 | 129.00 | 127.50 | 77,583 |
| 08 Abr 2024 | 126.00 | 0.25 | 0.20% | 126.00 | 126.00 | 126.00 | 19,177 |
| 05 Abr 2024 | 125.75 | 1.00 | 0.80% | 124.00 | 127.50 | 124.00 | 18,662 |
| 04 Abr 2024 | 124.75 | -1.00 | -0.80% | 125.50 | 125.50 | 124.75 | 11,840 |
| 03 Abr 2024 | 125.75 | 2.75 | 2.24% | 125.75 | 125.75 | 125.75 | 52,393 |
| 02 Abr 2024 | 123.00 | -4.25 | -3.34% | 124.00 | 124.00 | 123.00 | 84,023 |
| 28 Mar 2024 | 127.25 | 2.75 | 2.21% | 127.50 | 128.50 | 125.00 | 47,598 |
| 27 Mar 2024 | 124.50 | -0.50 | -0.40% | 125.00 | 125.00 | 124.00 | 44,170 |
| 26 Mar 2024 | 125.00 | -3.00 | -2.34% | 125.00 | 128.50 | 124.00 | 103,105 |
| 25 Mar 2024 | 128.00 | 3.00 | 2.40% | 124.00 | 128.00 | 124.00 | 17,490 |
| 22 Mar 2024 | 125.00 | -1.75 | -1.38% | 126.00 | 126.00 | 124.00 | 147,080 |
| 21 Mar 2024 | 126.75 | 0.00 | 0.00% | 125.00 | 127.00 | 125.00 | 72,351 |
| 20 Mar 2024 | 126.75 | 1.25 | 1.00% | 127.00 | 127.00 | 124.00 | 30,596 |
| 19 Mar 2024 | 125.50 | -2.50 | -1.95% | 127.00 | 128.50 | 125.00 | 64,570 |
| 18 Mar 2024 | 128.00 | 1.00 | 0.79% | 128.00 | 130.00 | 127.00 | 20,430 |
| 15 Mar 2024 | 127.00 | -2.50 | -1.93% | 129.00 | 129.00 | 127.00 | 57,073 |
| 14 Mar 2024 | 129.50 | -0.50 | -0.38% | 129.00 | 129.50 | 129.00 | 10,405 |
| 13 Mar 2024 | 130.00 | 1.75 | 1.36% | 128.00 | 131.00 | 128.00 | 34,654 |
| 12 Mar 2024 | 128.25 | -3.50 | -2.66% | 129.00 | 130.00 | 126.50 | 65,436 |
| 11 Mar 2024 | 131.75 | 1.00 | 0.76% | 134.00 | 134.00 | 131.75 | 18,054 |
| 08 Mar 2024 | 130.75 | 0.75 | 0.58% | 128.00 | 130.75 | 128.00 | 9,359 |
| 07 Mar 2024 | 130.00 | -0.25 | -0.19% | 130.00 | 130.00 | 130.00 | 9,461 |
| 06 Mar 2024 | 130.25 | 0.25 | 0.19% | 129.00 | 130.25 | 126.00 | 47,672 |
| 05 Mar 2024 | 130.00 | -1.75 | -1.33% | 131.50 | 131.50 | 127.00 | 69,940 |
| 04 Mar 2024 | 131.75 | -3.25 | -2.41% | 133.00 | 134.00 | 129.00 | 291,196 |
| 01 Mar 2024 | 135.00 | 1.75 | 1.31% | 135.00 | 135.00 | 131.50 | 52,569 |
| 29 Feb 2024 | 133.25 | 1.75 | 1.33% | 131.50 | 133.25 | 131.00 | 15,624 |
| 28 Feb 2024 | 131.50 | -0.25 | -0.19% | 132.50 | 132.50 | 131.50 | 11,332 |
| 27 Feb 2024 | 131.75 | 0.75 | 0.57% | 131.00 | 131.75 | 131.00 | 122,967 |
| 26 Feb 2024 | 131.00 | -1.75 | -1.32% | 131.00 | 131.50 | 131.00 | 39,726 |
| 23 Feb 2024 | 132.75 | -0.50 | -0.38% | 132.00 | 132.75 | 132.00 | 28,961 |
| 22 Feb 2024 | 133.25 | 0.50 | 0.38% | 131.50 | 133.25 | 131.50 | 39,734 |
| 21 Feb 2024 | 132.75 | 1.25 | 0.95% | 132.75 | 132.75 | 132.75 | 10,946 |
| 20 Feb 2024 | 131.50 | -1.75 | -1.31% | 132.00 | 132.00 | 131.00 | 88,410 |
| 19 Feb 2024 | 133.25 | 0.50 | 0.38% | 133.25 | 133.25 | 133.25 | 31,719 |
| 16 Feb 2024 | 132.75 | 0.75 | 0.57% | 134.50 | 134.50 | 131.00 | 8,027 |
| 15 Feb 2024 | 132.00 | 1.00 | 0.76% | 129.00 | 134.00 | 129.00 | 126,590 |
| 14 Feb 2024 | 131.00 | 0.00 | 0.00% | 131.00 | 131.00 | 131.00 | 39,045 |
| 13 Feb 2024 | 131.00 | 0.00 | 0.00% | 131.00 | 131.00 | 131.00 | 19,335 |
| 12 Feb 2024 | 131.00 | -1.75 | -1.32% | 131.00 | 134.50 | 130.00 | 41,675 |
| 09 Feb 2024 | 132.75 | 1.75 | 1.34% | 132.00 | 132.75 | 131.00 | 47,929 |
| 08 Feb 2024 | 131.00 | -0.25 | -0.19% | 133.50 | 133.50 | 131.00 | 40,949 |
| 07 Feb 2024 | 131.25 | -0.50 | -0.38% | 129.00 | 131.25 | 129.00 | 13,882 |
