Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
RST Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 02 May 2024 | 240.00 | 0.00 | 0.00% | 235.00 | 240.00 | 235.00 | 307,746 |
| 01 May 2024 | 240.00 | 7.50 | 3.23% | 232.50 | 240.00 | 232.50 | 151,778 |
| 30 Abr 2024 | 232.50 | 4.00 | 1.75% | 228.50 | 232.50 | 228.50 | 224,127 |
| 29 Abr 2024 | 228.50 | 3.50 | 1.56% | 222.50 | 228.50 | 222.50 | 166,864 |
| 26 Abr 2024 | 225.00 | 2.50 | 1.12% | 222.50 | 225.00 | 222.50 | 151,297 |
| 25 Abr 2024 | 222.50 | -1.00 | -0.45% | 223.50 | 223.50 | 222.50 | 182,158 |
| 24 Abr 2024 | 223.50 | 3.50 | 1.59% | 223.50 | 225.00 | 223.50 | 155,384 |
| 23 Abr 2024 | 220.00 | 7.00 | 3.29% | 219.00 | 224.00 | 219.00 | 365,837 |
| 22 Abr 2024 | 213.00 | -5.00 | -2.29% | 219.50 | 219.50 | 213.00 | 341,130 |
| 19 Abr 2024 | 218.00 | -1.50 | -0.68% | 219.50 | 219.50 | 218.00 | 448,210 |
| 18 Abr 2024 | 219.50 | -3.50 | -1.57% | 220.50 | 220.50 | 219.50 | 192,033 |
| 17 Abr 2024 | 223.00 | 0.50 | 0.22% | 222.50 | 223.00 | 220.50 | 653,717 |
| 16 Abr 2024 | 222.50 | -0.50 | -0.22% | 225.50 | 225.50 | 222.50 | 565,826 |
| 15 Abr 2024 | 223.00 | -3.00 | -1.33% | 226.00 | 226.50 | 223.00 | 293,931 |
| 12 Abr 2024 | 226.00 | 8.00 | 3.67% | 225.50 | 226.00 | 225.50 | 316,292 |
| 11 Abr 2024 | 218.00 | -5.00 | -2.24% | 221.00 | 225.50 | 218.00 | 9,031,519 |
| 10 Abr 2024 | 223.00 | 1.00 | 0.45% | 222.00 | 223.00 | 219.00 | 183,637 |
| 09 Abr 2024 | 222.00 | 0.00 | 0.00% | 222.00 | 222.00 | 222.00 | 443,395 |
| 08 Abr 2024 | 222.00 | 0.50 | 0.23% | 221.50 | 222.00 | 221.50 | 248,578 |
| 05 Abr 2024 | 221.50 | 1.50 | 0.68% | 221.50 | 221.50 | 221.50 | 72,271 |
| 04 Abr 2024 | 220.00 | -1.00 | -0.45% | 221.00 | 221.50 | 220.00 | 209,293 |
| 03 Abr 2024 | 221.00 | 1.00 | 0.45% | 221.00 | 221.00 | 221.00 | 377,673 |
| 02 Abr 2024 | 220.00 | 4.00 | 1.85% | 218.00 | 221.00 | 218.00 | 239,169 |
| 28 Mar 2024 | 216.00 | -6.00 | -2.70% | 218.00 | 218.00 | 216.00 | 263,729 |
| 27 Mar 2024 | 222.00 | 2.00 | 0.91% | 221.00 | 222.00 | 218.00 | 408,703 |
| 26 Mar 2024 | 220.00 | -7.50 | -3.30% | 227.00 | 227.00 | 220.00 | 1,010,069 |
| 25 Mar 2024 | 227.50 | 0.50 | 0.22% | 227.50 | 227.50 | 227.50 | 80,378 |
| 22 Mar 2024 | 227.00 | -2.50 | -1.09% | 229.50 | 229.50 | 227.00 | 145,779 |
| 21 Mar 2024 | 229.50 | 11.50 | 5.28% | 218.00 | 231.00 | 218.00 | 1,664,165 |
| 20 Mar 2024 | 218.00 | 0.00 | 0.00% | 218.00 | 218.00 | 218.00 | 3,647,230 |
| 19 Mar 2024 | 218.00 | 0.00 | 0.00% | 218.00 | 218.00 | 218.00 | 2,251,772 |
| 18 Mar 2024 | 218.00 | 0.50 | 0.23% | 217.50 | 218.00 | 217.50 | 748,516 |
| 15 Mar 2024 | 217.50 | 1.00 | 0.46% | 217.00 | 217.50 | 217.00 | 1,328,444 |
| 14 Mar 2024 | 216.50 | -16.50 | -7.08% | 225.00 | 225.00 | 216.00 | 694,008 |
| 13 Mar 2024 | 233.00 | 6.00 | 2.64% | 227.00 | 233.00 | 227.00 | 164,849 |
| 12 Mar 2024 | 227.00 | -1.00 | -0.44% | 227.00 | 227.00 | 227.00 | 306,883 |
| 11 Mar 2024 | 228.00 | -2.00 | -0.87% | 228.00 | 228.00 | 227.00 | 114,868 |
| 08 Mar 2024 | 230.00 | 2.00 | 0.88% | 228.00 | 230.00 | 227.00 | 225,056 |
| 07 Mar 2024 | 228.00 | 0.00 | 0.00% | 228.00 | 228.00 | 228.00 | 74,822 |
| 06 Mar 2024 | 228.00 | 0.00 | 0.00% | 228.00 | 228.00 | 228.00 | 57,419 |
| 05 Mar 2024 | 228.00 | -2.00 | -0.87% | 230.00 | 230.00 | 228.00 | 60,991 |
| 04 Mar 2024 | 230.00 | 0.00 | 0.00% | 230.00 | 230.00 | 230.00 | 53,520 |
| 01 Mar 2024 | 230.00 | 0.00 | 0.00% | 230.00 | 230.00 | 230.00 | 140,618 |
| 29 Feb 2024 | 230.00 | 0.00 | 0.00% | 230.00 | 230.00 | 227.00 | 59,362 |
| 28 Feb 2024 | 230.00 | 0.00 | 0.00% | 230.00 | 230.00 | 230.00 | 238,404 |
| 27 Feb 2024 | 230.00 | -2.00 | -0.86% | 230.00 | 230.00 | 230.00 | 325,709 |
| 26 Feb 2024 | 232.00 | 2.00 | 0.87% | 230.00 | 232.00 | 227.00 | 195,224 |
| 23 Feb 2024 | 230.00 | -2.00 | -0.86% | 232.00 | 233.50 | 230.00 | 173,351 |
| 22 Feb 2024 | 232.00 | 2.00 | 0.87% | 232.00 | 232.00 | 232.00 | 77,361 |
| 21 Feb 2024 | 230.00 | -1.00 | -0.43% | 231.50 | 232.50 | 230.00 | 166,082 |
| 20 Feb 2024 | 231.00 | 3.00 | 1.32% | 227.50 | 231.50 | 227.50 | 370,638 |
| 19 Feb 2024 | 228.00 | 0.00 | 0.00% | 228.00 | 228.00 | 227.50 | 476,376 |
| 16 Feb 2024 | 228.00 | -3.50 | -1.51% | 231.50 | 231.50 | 227.50 | 140,871 |
| 15 Feb 2024 | 231.50 | -2.50 | -1.07% | 234.00 | 234.00 | 231.50 | 392,532 |
| 14 Feb 2024 | 234.00 | 4.00 | 1.74% | 234.00 | 234.00 | 234.00 | 150,966 |
| 13 Feb 2024 | 230.00 | 2.00 | 0.88% | 234.00 | 234.00 | 230.00 | 242,635 |
| 12 Feb 2024 | 228.00 | -4.00 | -1.72% | 235.00 | 235.00 | 228.00 | 170,145 |
| 09 Feb 2024 | 232.00 | -10.50 | -4.33% | 242.50 | 242.50 | 232.00 | 163,674 |
| 08 Feb 2024 | 242.50 | -5.50 | -2.22% | 251.00 | 251.00 | 242.50 | 134,439 |
| 07 Feb 2024 | 248.00 | -5.00 | -1.98% | 252.50 | 252.50 | 248.00 | 226,148 |
| 06 Feb 2024 | 253.00 | 2.50 | 1.00% | 250.00 | 254.50 | 248.00 | 156,282 |
| 05 Feb 2024 | 250.50 | 3.50 | 1.42% | 247.00 | 250.50 | 246.00 | 380,580 |
