Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
RSE Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 25 Abr 2024 | 908.00 | -6.00 | -0.66% | 914.00 | 916.00 | 908.00 | 4,785 |
| 24 Abr 2024 | 914.00 | -3.00 | -0.33% | 920.00 | 920.00 | 910.00 | 16,559 |
| 23 Abr 2024 | 917.00 | 7.00 | 0.77% | 920.00 | 920.00 | 917.00 | 7,171 |
| 22 Abr 2024 | 910.00 | -3.00 | -0.33% | 920.00 | 920.00 | 910.00 | 3,055 |
| 19 Abr 2024 | 913.00 | -3.00 | -0.33% | 916.00 | 916.00 | 910.00 | 78,836 |
| 18 Abr 2024 | 916.00 | -2.00 | -0.22% | 918.00 | 918.00 | 916.00 | 1,027 |
| 17 Abr 2024 | 918.00 | 2.00 | 0.22% | 918.00 | 918.00 | 918.00 | 5,204 |
| 16 Abr 2024 | 916.00 | -4.00 | -0.43% | 920.00 | 920.00 | 916.00 | 12,588 |
| 15 Abr 2024 | 920.00 | 0.00 | 0.00% | 916.00 | 920.00 | 916.00 | 30,695 |
| 12 Abr 2024 | 920.00 | 16.00 | 1.77% | 906.00 | 920.00 | 906.00 | 1,817 |
| 11 Abr 2024 | 904.00 | -16.00 | -1.74% | 920.00 | 920.00 | 904.00 | 28,872 |
| 10 Abr 2024 | 920.00 | 25.00 | 2.79% | 920.00 | 920.00 | 890.00 | 58,546 |
| 09 Abr 2024 | 895.00 | 1.00 | 0.11% | 898.00 | 900.00 | 890.00 | 98,297 |
| 08 Abr 2024 | 894.00 | -6.00 | -0.67% | 894.00 | 900.00 | 890.00 | 188,100 |
| 05 Abr 2024 | 900.00 | 0.00 | 0.00% | 900.00 | 906.00 | 900.00 | 41,495 |
| 04 Abr 2024 | 900.00 | 6.00 | 0.67% | 900.00 | 900.00 | 900.00 | 99,154 |
| 03 Abr 2024 | 894.00 | 3.00 | 0.34% | 884.00 | 920.00 | 884.00 | 104,667 |
| 02 Abr 2024 | 891.00 | -29.00 | -3.15% | 900.00 | 900.00 | 884.00 | 15,294 |
| 28 Mar 2024 | 920.00 | 0.00 | 0.00% | 914.00 | 920.00 | 900.00 | 170,436 |
| 27 Mar 2024 | 920.00 | -72.00 | -7.26% | 952.00 | 952.00 | 906.00 | 53,211 |
| 26 Mar 2024 | 992.00 | 28.00 | 2.90% | 1,045.00 | 1,045.00 | 948.00 | 17,191 |
| 25 Mar 2024 | 964.00 | -11.00 | -1.13% | 1,025.00 | 1,025.00 | 964.00 | 5,556 |
| 22 Mar 2024 | 975.00 | 14.00 | 1.46% | 1,025.00 | 1,025.00 | 975.00 | 4,736 |
| 21 Mar 2024 | 961.00 | 8.00 | 0.84% | 990.00 | 990.00 | 961.00 | 11,819 |
| 20 Mar 2024 | 953.00 | 19.00 | 2.03% | 960.00 | 980.00 | 953.00 | 62,510 |
| 19 Mar 2024 | 934.00 | -27.00 | -2.81% | 1,000.00 | 1,000.00 | 934.00 | 2,606 |
| 18 Mar 2024 | 961.00 | 13.00 | 1.37% | 961.00 | 961.00 | 961.00 | 1,569 |
| 15 Mar 2024 | 948.00 | -3.00 | -0.32% | 946.00 | 960.00 | 946.00 | 207,180 |
| 14 Mar 2024 | 951.00 | 13.00 | 1.39% | 936.00 | 951.00 | 936.00 | 6,739 |
| 13 Mar 2024 | 938.00 | -1.00 | -0.11% | 936.00 | 938.00 | 936.00 | 11,119 |
| 12 Mar 2024 | 939.00 | 5.00 | 0.54% | 932.00 | 942.00 | 932.00 | 18,293 |
| 11 Mar 2024 | 934.00 | -2.00 | -0.21% | 926.00 | 938.00 | 926.00 | 37,305 |
| 08 Mar 2024 | 936.00 | 22.00 | 2.41% | 912.00 | 944.00 | 912.00 | 32,704 |
| 07 Mar 2024 | 914.00 | -15.00 | -1.61% | 908.00 | 936.00 | 908.00 | 25,606 |
| 06 Mar 2024 | 929.00 | -5.00 | -0.54% | 929.00 | 929.00 | 929.00 | 5,540 |
| 05 Mar 2024 | 934.00 | 25.00 | 2.75% | 906.00 | 940.00 | 906.00 | 539,943 |
| 04 Mar 2024 | 909.00 | -7.00 | -0.76% | 916.00 | 938.00 | 909.00 | 39,461 |
| 01 Mar 2024 | 916.00 | -10.00 | -1.08% | 938.00 | 940.00 | 916.00 | 221,255 |
| 29 Feb 2024 | 926.00 | 2.00 | 0.22% | 932.00 | 940.00 | 920.00 | 17,392 |
| 28 Feb 2024 | 924.00 | 20.00 | 2.21% | 902.00 | 936.00 | 902.00 | 281,214 |
| 27 Feb 2024 | 904.00 | -14.00 | -1.53% | 936.00 | 936.00 | 904.00 | 10,953 |
| 26 Feb 2024 | 918.00 | -10.00 | -1.08% | 928.00 | 928.00 | 918.00 | 20,835 |
| 23 Feb 2024 | 928.00 | 18.00 | 1.98% | 928.00 | 948.00 | 922.00 | 81,101 |
| 22 Feb 2024 | 910.00 | -10.00 | -1.09% | 936.00 | 936.00 | 910.00 | 20,033 |
| 21 Feb 2024 | 920.00 | -3.00 | -0.33% | 936.00 | 936.00 | 920.00 | 63,785 |
| 20 Feb 2024 | 923.00 | 2.00 | 0.22% | 936.00 | 936.00 | 923.00 | 133,982 |
| 19 Feb 2024 | 921.00 | 0.00 | 0.00% | 942.00 | 942.00 | 921.00 | 103,578 |
| 16 Feb 2024 | 921.00 | -6.00 | -0.65% | 926.00 | 926.00 | 921.00 | 33,909 |
| 15 Feb 2024 | 927.00 | 3.00 | 0.32% | 924.00 | 934.00 | 924.00 | 86,405 |
| 14 Feb 2024 | 924.00 | -2.00 | -0.22% | 924.00 | 940.00 | 920.00 | 138,390 |
| 13 Feb 2024 | 926.00 | 3.00 | 0.33% | 936.00 | 936.00 | 914.00 | 14,225 |
| 12 Feb 2024 | 923.00 | -1.00 | -0.11% | 924.00 | 930.00 | 920.00 | 70,426 |
| 09 Feb 2024 | 924.00 | 10.00 | 1.09% | 920.00 | 924.00 | 900.00 | 209,843 |
| 08 Feb 2024 | 914.00 | 114.00 | 14.25% | 912.00 | 920.00 | 900.00 | 578,632 |
| 07 Feb 2024 | 800.00 | -6.00 | -0.74% | 806.00 | 818.00 | 800.00 | 47,038 |
| 06 Feb 2024 | 806.00 | 0.00 | 0.00% | 810.00 | 810.00 | 806.00 | 73,312 |
| 05 Feb 2024 | 806.00 | -12.00 | -1.47% | 818.00 | 818.00 | 806.00 | 12,699 |
| 02 Feb 2024 | 818.00 | -22.00 | -2.62% | 810.00 | 818.00 | 810.00 | 8,757 |
| 01 Feb 2024 | 840.00 | 0.00 | 0.00% | 840.00 | 840.00 | 840.00 | 1,800 |
| 31 Ene 2024 | 840.00 | 2.00 | 0.24% | 838.00 | 840.00 | 838.00 | 10,476 |
| 30 Ene 2024 | 838.00 | 23.00 | 2.82% | 838.00 | 838.00 | 838.00 | 1,627 |
| 29 Ene 2024 | 815.00 | -5.00 | -0.61% | 815.00 | 815.00 | 815.00 | 301,009 |
