Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
RSAB Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 03 May 2024 | 110.50 | -1.00 | -0.90% | 111.50 | 111.75 | 110.50 | 125,688 |
| 02 May 2024 | 111.50 | 0.00 | 0.00% | 111.50 | 111.50 | 111.50 | 183,703 |
| 01 May 2024 | 111.50 | 0.00 | 0.00% | 111.50 | 111.50 | 111.50 | 133,594 |
| 30 Abr 2024 | 111.50 | -0.25 | -0.22% | 112.25 | 112.25 | 111.50 | 191,584 |
| 29 Abr 2024 | 111.75 | 0.00 | 0.00% | 112.25 | 112.25 | 111.75 | 46,766 |
| 26 Abr 2024 | 111.75 | 0.00 | 0.00% | 112.25 | 112.25 | 111.75 | 76,099 |
| 25 Abr 2024 | 111.75 | 0.75 | 0.68% | 111.00 | 111.75 | 111.00 | 36,326 |
| 24 Abr 2024 | 111.00 | 0.00 | 0.00% | 111.00 | 111.00 | 111.00 | 66,365 |
| 23 Abr 2024 | 111.00 | 1.25 | 1.14% | 110.00 | 111.00 | 110.00 | 94,490 |
| 22 Abr 2024 | 109.75 | 0.75 | 0.69% | 108.75 | 109.75 | 108.75 | 96,311 |
| 19 Abr 2024 | 109.00 | -1.00 | -0.91% | 108.75 | 109.00 | 108.75 | 106,165 |
| 18 Abr 2024 | 110.00 | 1.25 | 1.15% | 108.75 | 110.00 | 108.75 | 239,078 |
| 17 Abr 2024 | 108.75 | -2.25 | -2.03% | 109.50 | 109.50 | 108.75 | 270,126 |
| 16 Abr 2024 | 111.00 | 1.50 | 1.37% | 109.50 | 111.00 | 109.25 | 118,441 |
| 15 Abr 2024 | 109.50 | 0.25 | 0.23% | 109.25 | 111.00 | 109.00 | 224,456 |
| 12 Abr 2024 | 109.25 | 0.25 | 0.23% | 109.00 | 109.25 | 109.00 | 214,392 |
| 11 Abr 2024 | 109.00 | 0.00 | 0.00% | 109.00 | 109.00 | 109.00 | 115,630 |
| 10 Abr 2024 | 109.00 | 0.00 | 0.00% | 109.00 | 109.50 | 109.00 | 124,012 |
| 09 Abr 2024 | 109.00 | 0.00 | 0.00% | 109.00 | 109.50 | 109.00 | 156,967 |
| 08 Abr 2024 | 109.00 | 0.00 | 0.00% | 109.00 | 109.50 | 109.00 | 164,604 |
| 05 Abr 2024 | 109.00 | 0.00 | 0.00% | 109.00 | 109.50 | 109.00 | 80,912 |
| 04 Abr 2024 | 109.00 | 0.00 | 0.00% | 109.00 | 109.00 | 109.00 | 94,098 |
| 03 Abr 2024 | 109.00 | 0.25 | 0.23% | 109.00 | 109.00 | 108.75 | 110,217 |
| 02 Abr 2024 | 108.75 | 0.00 | 0.00% | 109.00 | 109.00 | 108.75 | 125,290 |
| 28 Mar 2024 | 108.75 | 0.00 | 0.00% | 108.75 | 108.75 | 108.75 | 21,772 |
| 27 Mar 2024 | 108.75 | 0.00 | 0.00% | 108.75 | 108.75 | 108.75 | 155,729 |
| 26 Mar 2024 | 108.75 | 0.50 | 0.46% | 108.25 | 108.75 | 108.25 | 114,127 |
| 25 Mar 2024 | 108.25 | 1.00 | 0.93% | 107.25 | 108.25 | 107.25 | 300,891 |
| 22 Mar 2024 | 107.25 | -0.25 | -0.23% | 107.50 | 107.50 | 107.25 | 34,000 |
| 21 Mar 2024 | 107.50 | 0.00 | 0.00% | 107.50 | 107.50 | 107.50 | 41,121 |
| 20 Mar 2024 | 107.50 | 0.00 | 0.00% | 107.50 | 107.50 | 107.50 | 165,374 |
| 19 Mar 2024 | 107.50 | 1.00 | 0.94% | 107.50 | 107.50 | 107.50 | 136,382 |
| 18 Mar 2024 | 106.50 | -1.00 | -0.93% | 107.50 | 107.50 | 106.50 | 48,665 |
| 15 Mar 2024 | 107.50 | 0.00 | 0.00% | 107.50 | 107.50 | 107.50 | 115,764 |
| 14 Mar 2024 | 107.50 | -4.25 | -3.80% | 107.50 | 110.00 | 107.50 | 58,675 |
| 13 Mar 2024 | 111.75 | 0.00 | 0.00% | 111.75 | 112.25 | 111.75 | 52,364 |
| 12 Mar 2024 | 111.75 | 0.75 | 0.68% | 111.00 | 111.75 | 109.75 | 230,527 |
| 11 Mar 2024 | 111.00 | 0.25 | 0.23% | 110.75 | 111.25 | 110.75 | 51,492 |
| 08 Mar 2024 | 110.75 | 0.00 | 0.00% | 110.50 | 110.75 | 110.50 | 49,834 |
| 07 Mar 2024 | 110.75 | 0.00 | 0.00% | 110.75 | 110.75 | 110.75 | 74,956 |
| 06 Mar 2024 | 110.75 | 0.50 | 0.45% | 110.25 | 110.75 | 110.25 | 81,673 |
| 05 Mar 2024 | 110.25 | 0.50 | 0.46% | 109.75 | 110.25 | 109.50 | 170,910 |
| 04 Mar 2024 | 109.75 | -1.00 | -0.90% | 110.75 | 110.75 | 109.75 | 26,600 |
| 01 Mar 2024 | 110.75 | 0.00 | 0.00% | 111.00 | 111.00 | 110.50 | 90,378 |
| 29 Feb 2024 | 110.75 | 0.25 | 0.23% | 109.50 | 110.75 | 109.25 | 184,219 |
| 28 Feb 2024 | 110.50 | -0.50 | -0.45% | 109.00 | 110.50 | 108.75 | 335,747 |
| 27 Feb 2024 | 111.00 | 0.00 | 0.00% | 109.00 | 111.00 | 108.75 | 78,918 |
| 26 Feb 2024 | 111.00 | 1.25 | 1.14% | 110.50 | 111.00 | 109.00 | 72,731 |
| 23 Feb 2024 | 109.75 | 0.00 | 0.00% | 109.75 | 109.75 | 109.50 | 78,538 |
| 22 Feb 2024 | 109.75 | 0.00 | 0.00% | 110.50 | 110.50 | 109.50 | 75,723 |
| 21 Feb 2024 | 109.75 | 0.00 | 0.00% | 109.75 | 109.75 | 109.50 | 59,729 |
| 20 Feb 2024 | 109.75 | 0.25 | 0.23% | 109.50 | 109.75 | 109.25 | 78,132 |
| 19 Feb 2024 | 109.50 | 0.00 | 0.00% | 109.50 | 109.50 | 109.25 | 180,252 |
| 16 Feb 2024 | 109.50 | 0.00 | 0.00% | 110.00 | 110.00 | 109.25 | 24,577 |
| 15 Feb 2024 | 109.50 | -0.50 | -0.45% | 110.00 | 110.00 | 109.25 | 21,227 |
| 14 Feb 2024 | 110.00 | 0.75 | 0.69% | 109.25 | 110.00 | 109.25 | 130,524 |
| 13 Feb 2024 | 109.25 | 0.00 | 0.00% | 109.25 | 109.25 | 108.25 | 14,212 |
| 12 Feb 2024 | 109.25 | 0.25 | 0.23% | 110.00 | 110.25 | 109.25 | 78,445 |
| 09 Feb 2024 | 109.00 | -4.00 | -3.54% | 110.75 | 110.75 | 109.00 | 126,769 |
| 08 Feb 2024 | 113.00 | 3.00 | 2.73% | 110.00 | 113.00 | 110.00 | 103,803 |
| 07 Feb 2024 | 110.00 | -0.50 | -0.45% | 111.75 | 111.75 | 110.00 | 102,335 |
| 06 Feb 2024 | 110.50 | -1.25 | -1.12% | 111.75 | 111.75 | 110.50 | 34,957 |
| 05 Feb 2024 | 111.75 | 0.00 | 0.00% | 111.50 | 111.75 | 111.25 | 33,498 |
