Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
RUSG Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 24 May 2024 | 431.875 | -0.55 | -0.13% | 429.32 | 431.875 | 425.26 | 368 |
| 23 May 2024 | 432.425 | 1.21 | 0.28% | 434.39 | 434.39 | 430.23 | 5,826 |
| 22 May 2024 | 431.215 | 1.76 | 0.41% | 430.99 | 432.55 | 429.85 | 662 |
| 21 May 2024 | 429.46 | -0.33 | -0.08% | 432.91 | 432.91 | 428.51 | 402 |
| 20 May 2024 | 429.79 | 2.03 | 0.47% | 428.54 | 430.35 | 427.42 | 1,798 |
| 17 May 2024 | 427.76 | -2.24 | -0.52% | 430.65 | 430.72 | 427.28 | 2,072 |
| 16 May 2024 | 430.00 | 3.19 | 0.75% | 432.72 | 432.72 | 428.25 | 416 |
| 15 May 2024 | 426.815 | 5.67 | 1.35% | 424.24 | 427.00 | 422.43 | 1,849 |
| 14 May 2024 | 421.145 | 1.51 | 0.36% | 419.79 | 421.93 | 419.00 | 895 |
| 13 May 2024 | 419.635 | 0.12 | 0.03% | 420.01 | 423.83 | 419.05 | 764 |
| 10 May 2024 | 419.52 | 0.92 | 0.22% | 422.06 | 422.06 | 419.15 | 1,902 |
| 09 May 2024 | 418.595 | 0.62 | 0.15% | 417.87 | 419.38 | 416.91 | 1,130 |
| 08 May 2024 | 417.98 | -1.81 | -0.43% | 419.06 | 420.00 | 416.90 | 1,426 |
| 07 May 2024 | 419.785 | 7.62 | 1.85% | 418.61 | 420.00 | 417.68 | 3,180 |
| 03 May 2024 | 412.165 | 8.53 | 2.11% | 408.01 | 413.71 | 408.01 | 2,068 |
| 02 May 2024 | 403.635 | 1.94 | 0.48% | 405.22 | 405.61 | 402.26 | 783 |
| 01 May 2024 | 401.695 | -6.04 | -1.48% | 404.02 | 404.28 | 400.04 | 109 |
| 30 Abr 2024 | 407.73 | -2.05 | -0.50% | 411.32 | 411.32 | 407.71 | 1,393 |
| 29 Abr 2024 | 409.775 | 4.64 | 1.15% | 410.44 | 411.98 | 409.775 | 2,421 |
| 26 Abr 2024 | 405.13 | 7.03 | 1.77% | 405.11 | 410.04 | 404.38 | 14,442 |
| 25 Abr 2024 | 398.10 | -6.32 | -1.56% | 400.00 | 401.47 | 395.00 | 18,164 |
| 24 Abr 2024 | 404.415 | 0.23 | 0.06% | 405.03 | 408.57 | 404.415 | 4,353 |
| 23 Abr 2024 | 404.185 | 8.69 | 2.20% | 397.15 | 404.185 | 397.15 | 786 |
| 22 Abr 2024 | 395.49 | -4.61 | -1.15% | 398.01 | 402.61 | 393.88 | 2,655 |
| 19 Abr 2024 | 400.10 | -6.10 | -1.50% | 400.89 | 404.14 | 398.00 | 2,902 |
| 18 Abr 2024 | 406.20 | 0.49 | 0.12% | 406.63 | 407.32 | 403.82 | 929 |
| 17 Abr 2024 | 405.71 | -2.46 | -0.60% | 407.00 | 411.93 | 405.71 | 4,344 |
| 16 Abr 2024 | 408.165 | -6.63 | -1.60% | 407.42 | 410.12 | 406.06 | 4,530 |
| 15 Abr 2024 | 414.795 | -1.64 | -0.39% | 416.28 | 419.60 | 413.98 | 750 |
| 12 Abr 2024 | 416.435 | 0.48 | 0.12% | 421.34 | 421.89 | 416.435 | 2,031 |
| 11 Abr 2024 | 415.955 | 1.85 | 0.45% | 416.00 | 417.38 | 413.48 | 506 |
| 10 Abr 2024 | 414.105 | 0.11 | 0.03% | 418.20 | 420.14 | 410.82 | 2,284 |
| 09 Abr 2024 | 414.00 | -3.39 | -0.81% | 417.45 | 418.64 | 414.00 | 993 |
| 08 Abr 2024 | 417.39 | 0.39 | 0.09% | 417.41 | 419.03 | 416.33 | 1,243 |
| 05 Abr 2024 | 417.00 | -3.37 | -0.80% | 413.11 | 417.41 | 412.70 | 2,086 |
| 04 Abr 2024 | 420.37 | 0.37 | 0.09% | 419.05 | 422.49 | 418.95 | 1,563 |
| 03 Abr 2024 | 420.00 | 6.00 | 1.45% | 422.07 | 422.07 | 414.63 | 1,435 |
| 02 Abr 2024 | 414.00 | -6.14 | -1.46% | 420.32 | 422.33 | 414.00 | 2,428 |
| 28 Mar 2024 | 420.135 | 0.49 | 0.12% | 422.81 | 423.71 | 419.82 | 29,851 |
| 27 Mar 2024 | 419.65 | -3.71 | -0.88% | 421.27 | 424.30 | 419.00 | 1,569 |
| 26 Mar 2024 | 423.36 | 2.35 | 0.56% | 421.12 | 424.52 | 421.12 | 962 |
| 25 Mar 2024 | 421.01 | -1.33 | -0.31% | 422.78 | 423.73 | 420.00 | 699 |
| 22 Mar 2024 | 422.34 | -2.09 | -0.49% | 424.48 | 424.56 | 422.00 | 15,751 |
| 21 Mar 2024 | 424.425 | 7.13 | 1.71% | 424.99 | 426.26 | 423.11 | 1,549 |
| 20 Mar 2024 | 417.30 | 2.17 | 0.52% | 417.77 | 419.42 | 416.56 | 898 |
| 19 Mar 2024 | 415.135 | -0.24 | -0.06% | 416.61 | 416.61 | 411.77 | 1,091 |
| 18 Mar 2024 | 415.375 | 3.97 | 0.96% | 415.94 | 417.45 | 413.30 | 3,493 |
| 15 Mar 2024 | 411.405 | -3.67 | -0.88% | 415.00 | 417.91 | 411.405 | 5,438 |
| 14 Mar 2024 | 415.075 | -1.28 | -0.31% | 417.19 | 418.00 | 414.72 | 4,625 |
| 13 Mar 2024 | 416.35 | 1.27 | 0.30% | 419.99 | 419.99 | 415.15 | 886 |
| 12 Mar 2024 | 415.085 | 4.94 | 1.21% | 415.82 | 416.91 | 410.53 | 1,269 |
| 11 Mar 2024 | 410.14 | -6.88 | -1.65% | 413.00 | 413.00 | 409.15 | 2,569 |
| 08 Mar 2024 | 417.02 | 1.56 | 0.38% | 420.61 | 420.61 | 416.02 | 663 |
| 07 Mar 2024 | 415.46 | 1.92 | 0.46% | 410.20 | 416.17 | 409.47 | 1,033 |
| 06 Mar 2024 | 413.54 | 3.15 | 0.77% | 411.74 | 413.54 | 410.99 | 1,423 |
| 05 Mar 2024 | 410.395 | -7.97 | -1.90% | 414.48 | 415.29 | 408.91 | 7,491 |
| 04 Mar 2024 | 418.36 | 3.53 | 0.85% | 418.40 | 420.10 | 415.01 | 1,376 |
| 01 Mar 2024 | 414.83 | 3.48 | 0.85% | 414.40 | 415.00 | 412.61 | 2,762 |
| 29 Feb 2024 | 411.345 | -0.11 | -0.03% | 409.47 | 413.25 | 408.85 | 1,786 |
| 28 Feb 2024 | 411.455 | 0.17 | 0.04% | 412.04 | 412.04 | 409.97 | 411 |
| 27 Feb 2024 | 411.285 | -0.91 | -0.22% | 409.88 | 412.84 | 409.88 | 1,376 |
| 26 Feb 2024 | 412.19 | -0.36 | -0.09% | 411.94 | 413.64 | 411.00 | 5,922 |
