Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
RICA Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 03 May 2024 | 271.50 | 1.50 | 0.56% | 268.50 | 271.50 | 268.50 | 458,304 |
| 02 May 2024 | 270.00 | -1.00 | -0.37% | 270.50 | 271.50 | 269.00 | 667,005 |
| 01 May 2024 | 271.00 | -2.00 | -0.73% | 271.00 | 273.00 | 269.00 | 912,581 |
| 30 Abr 2024 | 273.00 | -2.00 | -0.73% | 270.00 | 276.00 | 270.00 | 681,633 |
| 29 Abr 2024 | 275.00 | 1.00 | 0.36% | 272.00 | 275.00 | 271.50 | 546,914 |
| 26 Abr 2024 | 274.00 | 0.50 | 0.18% | 273.50 | 275.50 | 271.50 | 642,377 |
| 25 Abr 2024 | 273.50 | 0.50 | 0.18% | 271.00 | 273.50 | 268.50 | 997,163 |
| 24 Abr 2024 | 273.00 | -1.50 | -0.55% | 270.50 | 273.00 | 270.50 | 928,985 |
| 23 Abr 2024 | 274.50 | 3.00 | 1.10% | 272.50 | 275.50 | 270.00 | 1,086,382 |
| 22 Abr 2024 | 271.50 | 1.00 | 0.37% | 269.50 | 274.50 | 268.50 | 1,004,240 |
| 19 Abr 2024 | 270.50 | 0.00 | 0.00% | 270.00 | 275.00 | 268.00 | 1,993,778 |
| 18 Abr 2024 | 270.50 | 1.00 | 0.37% | 268.50 | 274.00 | 268.00 | 721,386 |
| 17 Abr 2024 | 269.50 | 1.50 | 0.56% | 268.50 | 269.50 | 267.00 | 1,498,228 |
| 16 Abr 2024 | 268.00 | -0.50 | -0.19% | 265.00 | 269.50 | 265.00 | 1,235,099 |
| 15 Abr 2024 | 268.50 | -1.00 | -0.37% | 267.50 | 268.50 | 267.50 | 786,469 |
| 12 Abr 2024 | 269.50 | 3.50 | 1.32% | 270.00 | 270.00 | 267.00 | 665,426 |
| 11 Abr 2024 | 266.00 | -3.00 | -1.12% | 269.00 | 269.00 | 266.00 | 652,253 |
| 10 Abr 2024 | 269.00 | 1.50 | 0.56% | 267.50 | 269.50 | 265.00 | 1,123,283 |
| 09 Abr 2024 | 267.50 | 0.00 | 0.00% | 270.50 | 270.50 | 265.00 | 993,820 |
| 08 Abr 2024 | 267.50 | 0.00 | 0.00% | 270.00 | 270.00 | 265.00 | 1,152,428 |
| 05 Abr 2024 | 267.50 | 0.50 | 0.19% | 267.00 | 269.00 | 263.00 | 681,879 |
| 04 Abr 2024 | 267.00 | 0.00 | 0.00% | 264.50 | 270.00 | 264.50 | 1,166,863 |
| 03 Abr 2024 | 267.00 | 0.50 | 0.19% | 265.00 | 267.00 | 264.50 | 705,822 |
| 02 Abr 2024 | 266.50 | 0.50 | 0.19% | 266.00 | 266.50 | 264.00 | 1,237,864 |
| 28 Mar 2024 | 266.00 | 0.50 | 0.19% | 264.00 | 266.50 | 263.00 | 1,598,951 |
| 27 Mar 2024 | 265.50 | 0.00 | 0.00% | 264.00 | 266.00 | 262.50 | 1,569,564 |
| 26 Mar 2024 | 265.50 | 0.50 | 0.19% | 265.00 | 266.50 | 263.50 | 1,792,675 |
| 25 Mar 2024 | 265.00 | 0.50 | 0.19% | 267.00 | 267.00 | 263.00 | 1,453,255 |
| 22 Mar 2024 | 264.50 | 0.50 | 0.19% | 263.50 | 264.50 | 263.00 | 1,503,739 |
| 21 Mar 2024 | 264.00 | -0.50 | -0.19% | 264.50 | 269.50 | 263.00 | 2,196,252 |
| 20 Mar 2024 | 264.50 | -2.50 | -0.94% | 265.50 | 265.50 | 263.50 | 3,092,453 |
| 19 Mar 2024 | 267.00 | 1.50 | 0.56% | 269.00 | 269.00 | 264.00 | 782,343 |
| 18 Mar 2024 | 265.50 | -1.00 | -0.38% | 264.00 | 268.00 | 264.00 | 1,504,270 |
| 15 Mar 2024 | 266.50 | 0.50 | 0.19% | 266.00 | 266.50 | 264.50 | 2,394,844 |
| 14 Mar 2024 | 266.00 | -1.50 | -0.56% | 268.00 | 268.00 | 265.00 | 3,436,880 |
| 13 Mar 2024 | 267.50 | 3.00 | 1.13% | 265.00 | 268.50 | 263.50 | 1,446,628 |
| 12 Mar 2024 | 264.50 | 0.50 | 0.19% | 265.00 | 265.00 | 262.50 | 2,637,231 |
| 11 Mar 2024 | 264.00 | -0.50 | -0.19% | 262.00 | 264.00 | 262.00 | 1,983,541 |
| 08 Mar 2024 | 264.50 | 0.50 | 0.19% | 268.50 | 268.50 | 262.50 | 2,650,131 |
| 07 Mar 2024 | 264.00 | -2.00 | -0.75% | 266.50 | 266.50 | 262.50 | 1,333,398 |
| 06 Mar 2024 | 266.00 | 2.50 | 0.95% | 266.00 | 266.00 | 264.00 | 1,680,502 |
| 05 Mar 2024 | 263.50 | -1.00 | -0.38% | 264.50 | 266.50 | 262.00 | 1,252,506 |
| 04 Mar 2024 | 264.50 | -0.50 | -0.19% | 266.00 | 266.00 | 262.00 | 1,042,163 |
| 01 Mar 2024 | 265.00 | 1.00 | 0.38% | 262.00 | 265.00 | 262.00 | 643,776 |
| 29 Feb 2024 | 264.00 | 0.50 | 0.19% | 262.00 | 271.00 | 262.00 | 2,374,716 |
| 28 Feb 2024 | 263.50 | -1.00 | -0.38% | 263.50 | 266.00 | 263.00 | 689,159 |
| 27 Feb 2024 | 264.50 | 0.00 | 0.00% | 265.00 | 265.00 | 263.50 | 948,843 |
| 26 Feb 2024 | 264.50 | 1.00 | 0.38% | 270.50 | 270.50 | 263.50 | 760,811 |
| 23 Feb 2024 | 263.50 | 0.00 | 0.00% | 263.00 | 264.00 | 262.50 | 944,908 |
| 22 Feb 2024 | 263.50 | -2.00 | -0.75% | 264.50 | 264.50 | 262.00 | 1,595,680 |
| 21 Feb 2024 | 265.50 | 1.00 | 0.38% | 263.50 | 265.50 | 263.00 | 2,185,741 |
| 20 Feb 2024 | 264.50 | 0.00 | 0.00% | 271.50 | 271.50 | 263.50 | 674,785 |
| 19 Feb 2024 | 264.50 | 0.00 | 0.00% | 263.50 | 265.00 | 263.50 | 941,799 |
| 16 Feb 2024 | 264.50 | -0.50 | -0.19% | 265.00 | 265.00 | 263.50 | 786,436 |
| 15 Feb 2024 | 265.00 | -1.50 | -0.56% | 265.50 | 268.50 | 262.50 | 4,135,777 |
| 14 Feb 2024 | 266.50 | 0.50 | 0.19% | 264.50 | 266.50 | 264.00 | 3,463,415 |
| 13 Feb 2024 | 266.00 | 1.00 | 0.38% | 269.50 | 269.50 | 264.00 | 3,830,375 |
| 12 Feb 2024 | 265.00 | 0.50 | 0.19% | 266.00 | 266.00 | 262.50 | 1,829,503 |
| 09 Feb 2024 | 264.50 | 0.00 | 0.00% | 264.00 | 265.50 | 262.50 | 2,334,562 |
| 08 Feb 2024 | 264.50 | 0.00 | 0.00% | 265.00 | 265.50 | 263.50 | 686,344 |
| 07 Feb 2024 | 264.50 | 0.00 | 0.00% | 264.50 | 266.00 | 264.50 | 872,530 |
