Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
RISE Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 14 Jun 2024 | 409.10 | 1.18 | 0.29% | 408.90 | 409.70 | 407.95 | 14,800 |
| 13 Jun 2024 | 407.925 | -11.03 | -2.63% | 407.925 | 407.925 | 407.925 | 996 |
| 12 Jun 2024 | 418.95 | -0.40 | -0.10% | 419.35 | 419.35 | 418.55 | 3,165 |
| 11 Jun 2024 | 419.35 | -0.03 | -0.01% | 419.35 | 419.35 | 419.35 | 2,488 |
| 10 Jun 2024 | 419.375 | -1.30 | -0.31% | 419.375 | 419.375 | 419.375 | 3,923 |
| 07 Jun 2024 | 420.675 | 0.28 | 0.07% | 420.35 | 420.675 | 418.725 | 4,887 |
| 06 Jun 2024 | 420.40 | -0.18 | -0.04% | 420.95 | 421.075 | 419.825 | 17,090 |
| 05 Jun 2024 | 420.575 | 1.38 | 0.33% | 420.85 | 421.225 | 419.15 | 11,688 |
| 04 Jun 2024 | 419.20 | 0.38 | 0.09% | 420.45 | 420.45 | 418.90 | 3,212 |
| 03 Jun 2024 | 418.825 | -0.13 | -0.03% | 418.825 | 418.825 | 418.825 | 3,927 |
| 31 May 2024 | 418.95 | 1.02 | 0.25% | 418.95 | 418.95 | 418.95 | 6,022 |
| 30 May 2024 | 417.925 | -0.08 | -0.02% | 418.85 | 418.85 | 417.70 | 1,953 |
| 29 May 2024 | 418.00 | -0.05 | -0.01% | 417.95 | 418.275 | 416.625 | 1,824 |
| 28 May 2024 | 418.05 | -1.00 | -0.24% | 416.15 | 419.50 | 416.15 | 142 |
| 24 May 2024 | 419.05 | -0.05 | -0.01% | 419.75 | 419.75 | 418.475 | 2,357 |
| 23 May 2024 | 419.10 | -0.38 | -0.09% | 419.10 | 419.10 | 419.10 | 472 |
| 22 May 2024 | 419.475 | -0.80 | -0.19% | 419.475 | 419.475 | 419.475 | 3,970 |
| 21 May 2024 | 420.275 | -0.63 | -0.15% | 420.275 | 420.275 | 420.275 | 2,660 |
| 20 May 2024 | 420.90 | 0.17 | 0.04% | 422.45 | 422.45 | 420.75 | 2,746 |
| 17 May 2024 | 420.725 | -2.00 | -0.47% | 422.35 | 422.35 | 420.725 | 5,536 |
| 16 May 2024 | 422.725 | 0.38 | 0.09% | 422.40 | 423.475 | 422.175 | 5,738 |
| 15 May 2024 | 422.35 | -0.28 | -0.07% | 422.35 | 422.35 | 422.35 | 4,719 |
| 14 May 2024 | 422.625 | -0.03 | -0.01% | 422.625 | 422.625 | 422.625 | 3,019 |
| 13 May 2024 | 422.65 | -1.18 | -0.28% | 422.95 | 423.05 | 422.475 | 4,642 |
| 10 May 2024 | 423.825 | -0.48 | -0.11% | 423.825 | 423.825 | 423.825 | 3,643 |
| 09 May 2024 | 424.30 | -1.00 | -0.24% | 424.30 | 424.30 | 424.30 | 682 |
| 08 May 2024 | 425.30 | 1.07 | 0.25% | 425.30 | 425.30 | 425.30 | 14,526 |
| 07 May 2024 | 424.225 | 1.53 | 0.36% | 424.50 | 424.50 | 423.30 | 11,418 |
| 03 May 2024 | 422.70 | 1.95 | 0.46% | 419.10 | 428.925 | 415.75 | 10,961 |
| 02 May 2024 | 420.75 | 1.63 | 0.39% | 419.65 | 421.175 | 419.30 | 217,096 |
| 01 May 2024 | 419.125 | 0.80 | 0.19% | 420.00 | 420.00 | 418.475 | 7,323 |
| 30 Abr 2024 | 418.325 | -0.25 | -0.06% | 418.30 | 419.05 | 418.30 | 4,991 |
| 29 Abr 2024 | 418.575 | -1.88 | -0.45% | 417.45 | 420.30 | 417.45 | 6,155 |
| 26 Abr 2024 | 420.45 | 2.77 | 0.66% | 420.45 | 420.45 | 420.45 | 4,011 |
| 25 Abr 2024 | 417.675 | -3.78 | -0.90% | 417.675 | 417.675 | 417.675 | 932 |
| 24 Abr 2024 | 421.45 | -1.48 | -0.35% | 421.45 | 421.45 | 421.45 | 3,575 |
| 23 Abr 2024 | 422.925 | -1.25 | -0.29% | 424.25 | 425.725 | 422.40 | 1,037 |
| 22 Abr 2024 | 424.175 | 3.60 | 0.86% | 424.25 | 425.025 | 421.90 | 3,725 |
| 19 Abr 2024 | 420.575 | 1.95 | 0.47% | 419.85 | 420.85 | 418.225 | 11,898 |
| 18 Abr 2024 | 418.625 | 0.07 | 0.02% | 417.45 | 419.825 | 417.45 | 1,159 |
| 17 Abr 2024 | 418.55 | 0.18 | 0.04% | 418.20 | 419.175 | 417.55 | 4,004 |
| 16 Abr 2024 | 418.375 | -1.50 | -0.36% | 421.15 | 421.15 | 417.30 | 10,674 |
| 15 Abr 2024 | 419.875 | -1.40 | -0.33% | 422.85 | 422.85 | 419.30 | 20,744 |
| 12 Abr 2024 | 421.275 | 1.65 | 0.39% | 421.275 | 421.275 | 421.275 | 6,671 |
| 11 Abr 2024 | 419.625 | -1.55 | -0.37% | 422.35 | 422.35 | 418.65 | 3,832 |
| 10 Abr 2024 | 421.175 | 1.38 | 0.33% | 418.60 | 421.275 | 418.025 | 1,311 |
| 09 Abr 2024 | 419.80 | -0.20 | -0.05% | 421.05 | 421.05 | 418.20 | 8,553 |
| 08 Abr 2024 | 420.00 | -0.35 | -0.08% | 420.80 | 420.80 | 418.90 | 4,275 |
| 05 Abr 2024 | 420.35 | 0.85 | 0.20% | 419.75 | 426.60 | 419.125 | 419 |
| 04 Abr 2024 | 419.50 | -0.03 | -0.01% | 418.20 | 419.675 | 418.20 | 4,484 |
| 03 Abr 2024 | 419.525 | -0.43 | -0.10% | 419.525 | 419.525 | 419.525 | 8,659 |
| 02 Abr 2024 | 419.95 | -0.40 | -0.10% | 419.95 | 419.95 | 419.95 | 3,086 |
| 28 Mar 2024 | 420.35 | -0.15 | -0.04% | 421.60 | 421.60 | 420.025 | 4,490 |
| 27 Mar 2024 | 420.50 | 0.23 | 0.05% | 419.40 | 421.075 | 419.40 | 1,979 |
| 26 Mar 2024 | 420.275 | 0.13 | 0.03% | 420.275 | 420.275 | 420.275 | 68 |
| 25 Mar 2024 | 420.15 | -0.90 | -0.21% | 420.15 | 420.15 | 420.15 | 1,416 |
| 22 Mar 2024 | 421.05 | 0.88 | 0.21% | 421.05 | 421.05 | 421.05 | 7,549 |
| 21 Mar 2024 | 420.175 | 3.57 | 0.86% | 420.70 | 420.70 | 419.85 | 4,045 |
| 20 Mar 2024 | 416.60 | 0.90 | 0.22% | 416.40 | 417.00 | 416.40 | 5,390 |
| 19 Mar 2024 | 415.70 | 1.32 | 0.32% | 416.30 | 416.30 | 414.675 | 246,489 |
| 18 Mar 2024 | 414.375 | 0.50 | 0.12% | 415.50 | 415.50 | 413.75 | 4,714 |
