Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
RSG Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 02 May 2024 | 22.40 | 0.10 | 0.45% | 21.80 | 22.40 | 21.80 | 39,699 |
| 01 May 2024 | 22.30 | -0.50 | -2.19% | 22.20 | 22.40 | 21.60 | 316,965 |
| 30 Abr 2024 | 22.80 | 0.80 | 3.64% | 22.80 | 23.20 | 22.60 | 935,182 |
| 29 Abr 2024 | 22.00 | 0.40 | 1.85% | 22.00 | 22.00 | 22.00 | 37,334 |
| 26 Abr 2024 | 21.60 | 0.20 | 0.93% | 21.80 | 21.80 | 21.60 | 103,082 |
| 25 Abr 2024 | 21.40 | -0.70 | -3.17% | 22.00 | 22.00 | 21.40 | 34,100 |
| 24 Abr 2024 | 22.10 | 0.10 | 0.45% | 21.60 | 22.60 | 21.60 | 129,207 |
| 23 Abr 2024 | 22.00 | 0.20 | 0.92% | 22.40 | 22.40 | 22.00 | 15,465 |
| 22 Abr 2024 | 21.80 | -1.00 | -4.39% | 22.80 | 23.00 | 21.80 | 230,611 |
| 19 Abr 2024 | 22.80 | 0.20 | 0.88% | 22.80 | 22.80 | 22.80 | 57,176 |
| 18 Abr 2024 | 22.60 | -0.10 | -0.44% | 22.60 | 22.60 | 22.60 | 69,533 |
| 17 Abr 2024 | 22.70 | 0.40 | 1.79% | 22.20 | 23.00 | 22.20 | 463,482 |
| 16 Abr 2024 | 22.30 | -2.60 | -10.44% | 24.40 | 24.40 | 21.40 | 2,355,531 |
| 15 Abr 2024 | 24.90 | -1.10 | -4.23% | 25.60 | 25.60 | 24.60 | 208,919 |
| 12 Abr 2024 | 26.00 | 1.80 | 7.44% | 25.80 | 26.20 | 25.80 | 413,590 |
| 11 Abr 2024 | 24.20 | 0.30 | 1.26% | 24.60 | 24.60 | 24.00 | 145,200 |
| 10 Abr 2024 | 23.90 | -1.10 | -4.40% | 25.00 | 25.00 | 23.90 | 386,484 |
| 09 Abr 2024 | 25.00 | 0.40 | 1.63% | 25.40 | 25.60 | 24.80 | 494,826 |
| 08 Abr 2024 | 24.60 | 0.40 | 1.65% | 24.00 | 25.80 | 24.00 | 605,344 |
| 05 Abr 2024 | 24.20 | 0.70 | 2.98% | 23.60 | 24.40 | 23.60 | 583,550 |
| 04 Abr 2024 | 23.50 | 0.70 | 3.07% | 24.00 | 24.40 | 23.00 | 429,231 |
| 03 Abr 2024 | 22.80 | -0.10 | -0.44% | 23.60 | 24.00 | 22.80 | 390,808 |
| 02 Abr 2024 | 22.90 | 0.60 | 2.69% | 22.80 | 23.40 | 22.00 | 423,680 |
| 28 Mar 2024 | 22.30 | 1.50 | 7.21% | 21.20 | 22.60 | 21.20 | 519,683 |
| 27 Mar 2024 | 20.80 | 0.85 | 4.26% | 20.00 | 20.80 | 19.70 | 174,541 |
| 26 Mar 2024 | 19.95 | 0.50 | 2.57% | 19.50 | 19.95 | 19.50 | 295,046 |
| 25 Mar 2024 | 19.45 | -0.40 | -2.02% | 19.80 | 20.20 | 18.90 | 1,029,608 |
| 22 Mar 2024 | 19.85 | -0.95 | -4.57% | 20.40 | 20.40 | 19.85 | 809,139 |
| 21 Mar 2024 | 20.80 | 1.55 | 8.05% | 20.80 | 22.00 | 20.80 | 619,140 |
| 20 Mar 2024 | 19.25 | 0.20 | 1.05% | 19.25 | 19.25 | 19.25 | 20,394 |
| 19 Mar 2024 | 19.05 | -0.50 | -2.56% | 19.50 | 19.50 | 19.05 | 82,535 |
| 18 Mar 2024 | 19.55 | 0.30 | 1.56% | 19.60 | 19.60 | 19.50 | 799,604 |
| 15 Mar 2024 | 19.25 | -0.35 | -1.79% | 19.25 | 19.25 | 19.25 | 138,376 |
| 14 Mar 2024 | 19.60 | 0.30 | 1.55% | 19.40 | 20.00 | 19.30 | 584,404 |
| 13 Mar 2024 | 19.30 | -0.10 | -0.52% | 18.80 | 20.00 | 18.70 | 347,146 |
| 12 Mar 2024 | 19.40 | -0.25 | -1.27% | 19.50 | 19.50 | 19.00 | 364,106 |
| 11 Mar 2024 | 19.65 | -0.45 | -2.24% | 20.20 | 20.20 | 19.10 | 378,942 |
| 08 Mar 2024 | 20.10 | -0.50 | -2.43% | 20.20 | 20.60 | 20.00 | 518,146 |
| 07 Mar 2024 | 20.60 | 1.00 | 5.10% | 20.00 | 21.20 | 20.00 | 744,967 |
| 06 Mar 2024 | 19.60 | -0.20 | -1.01% | 19.50 | 20.00 | 19.50 | 1,570,201 |
| 05 Mar 2024 | 19.80 | -0.10 | -0.50% | 21.00 | 21.60 | 19.70 | 2,370,478 |
| 04 Mar 2024 | 19.90 | -2.10 | -9.55% | 21.80 | 21.80 | 19.70 | 1,771,191 |
| 01 Mar 2024 | 22.00 | 3.95 | 21.88% | 18.50 | 22.00 | 18.50 | 389,860 |
| 29 Feb 2024 | 18.05 | 1.40 | 8.41% | 17.00 | 19.00 | 16.90 | 432,233 |
| 28 Feb 2024 | 16.65 | -1.40 | -7.76% | 17.20 | 17.20 | 16.65 | 177,736 |
| 27 Feb 2024 | 18.05 | -0.05 | -0.28% | 17.30 | 18.05 | 17.30 | 1,847 |
| 26 Feb 2024 | 18.10 | 0.00 | 0.00% | 18.90 | 18.90 | 18.10 | 13,462 |
| 23 Feb 2024 | 18.10 | 0.00 | 0.00% | 18.10 | 18.10 | 18.10 | 22,403 |
| 22 Feb 2024 | 18.10 | 0.00 | 0.00% | 18.10 | 18.10 | 18.10 | 2,198 |
| 21 Feb 2024 | 18.10 | 0.00 | 0.00% | 18.10 | 18.10 | 18.10 | 8,269 |
| 20 Feb 2024 | 18.10 | 0.30 | 1.69% | 18.00 | 18.10 | 18.00 | 20,374 |
| 19 Feb 2024 | 17.80 | -0.45 | -2.47% | 17.80 | 17.80 | 17.80 | 0.00 |
| 16 Feb 2024 | 18.25 | 0.15 | 0.83% | 17.60 | 18.25 | 17.60 | 76,609 |
| 15 Feb 2024 | 18.10 | 0.40 | 2.26% | 18.00 | 18.90 | 18.00 | 105,628 |
| 14 Feb 2024 | 17.70 | -0.60 | -3.28% | 18.00 | 18.00 | 17.70 | 163,365 |
| 13 Feb 2024 | 18.30 | -0.65 | -3.43% | 18.30 | 18.30 | 18.30 | 196 |
| 12 Feb 2024 | 18.95 | 0.45 | 2.43% | 18.95 | 18.95 | 18.95 | 14,956 |
| 09 Feb 2024 | 18.50 | -0.60 | -3.14% | 18.10 | 18.50 | 18.10 | 15,070 |
| 08 Feb 2024 | 19.10 | -0.45 | -2.30% | 18.60 | 19.10 | 18.60 | 36,005 |
| 07 Feb 2024 | 19.55 | 0.30 | 1.56% | 18.60 | 19.55 | 18.60 | 103,940 |
| 06 Feb 2024 | 19.25 | 0.15 | 0.79% | 19.00 | 19.25 | 19.00 | 105,624 |
| 05 Feb 2024 | 19.10 | -2.20 | -10.33% | 19.80 | 19.80 | 18.70 | 115,712 |
