Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
RBCAA Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 May 2024 | 54.50 | 0.20 | 0.37% | 54.30 | 54.875 | 54.17 | 10,577 |
| 16 May 2024 | 54.30 | 0.06 | 0.11% | 54.48 | 54.48 | 53.8831 | 11,683 |
| 15 May 2024 | 54.24 | 0.42 | 0.78% | 54.15 | 54.5299 | 53.78 | 19,664 |
| 14 May 2024 | 53.82 | 0.68 | 1.28% | 53.70 | 54.47 | 53.15 | 15,254 |
| 13 May 2024 | 53.14 | -0.80 | -1.48% | 54.18 | 54.19 | 53.14 | 16,064 |
| 10 May 2024 | 53.94 | -0.63 | -1.15% | 54.74 | 54.93 | 52.935 | 16,363 |
| 09 May 2024 | 54.57 | 0.75 | 1.39% | 54.12 | 54.57 | 53.784 | 11,523 |
| 08 May 2024 | 53.82 | 0.42 | 0.79% | 52.95 | 53.97 | 52.85 | 10,586 |
| 07 May 2024 | 53.40 | -0.42 | -0.78% | 53.99 | 54.475 | 53.34 | 15,060 |
| 06 May 2024 | 53.82 | 1.19 | 2.26% | 53.04 | 53.875 | 52.90 | 30,609 |
| 03 May 2024 | 52.63 | 0.78 | 1.50% | 52.00 | 53.03 | 51.84 | 17,568 |
| 02 May 2024 | 51.85 | 0.28 | 0.54% | 51.55 | 51.90 | 51.08 | 21,447 |
| 01 May 2024 | 51.57 | 0.85 | 1.68% | 51.00 | 51.60 | 49.51 | 17,568 |
| 30 Abr 2024 | 50.72 | -0.53 | -1.03% | 51.00 | 51.29 | 50.175 | 19,146 |
| 29 Abr 2024 | 51.25 | 0.75 | 1.49% | 50.38 | 51.655 | 50.01 | 24,101 |
| 26 Abr 2024 | 50.50 | 0.45 | 0.90% | 49.51 | 50.50 | 49.51 | 18,238 |
| 25 Abr 2024 | 50.05 | 0.22 | 0.44% | 49.23 | 50.13 | 48.0978 | 19,350 |
| 24 Abr 2024 | 49.83 | -0.14 | -0.28% | 49.22 | 49.83 | 48.50 | 22,297 |
| 23 Abr 2024 | 49.97 | 0.88 | 1.79% | 48.80 | 50.40 | 48.80 | 16,042 |
| 22 Abr 2024 | 49.09 | -0.79 | -1.58% | 50.12 | 50.64 | 49.00 | 22,735 |
| 19 Abr 2024 | 49.88 | 2.58 | 5.45% | 47.20 | 50.27 | 47.20 | 22,647 |
| 18 Abr 2024 | 47.30 | -0.01 | -0.02% | 47.10 | 48.48 | 46.75 | 26,303 |
| 17 Abr 2024 | 47.31 | 0.30 | 0.64% | 47.49 | 48.36 | 47.04 | 12,359 |
| 16 Abr 2024 | 47.01 | -0.79 | -1.65% | 47.80 | 47.96 | 47.00 | 7,048 |
| 15 Abr 2024 | 47.80 | -0.25 | -0.52% | 48.30 | 48.50 | 47.3226 | 7,220 |
| 12 Abr 2024 | 48.05 | -0.60 | -1.23% | 48.57 | 48.69 | 47.93 | 13,596 |
| 11 Abr 2024 | 48.65 | -0.06 | -0.12% | 48.71 | 48.71 | 48.00 | 16,710 |
| 10 Abr 2024 | 48.71 | -1.15 | -2.31% | 49.01 | 49.60 | 46.806 | 21,755 |
| 09 Abr 2024 | 49.86 | 0.07 | 0.14% | 49.35 | 50.06 | 49.29 | 7,632 |
| 08 Abr 2024 | 49.79 | -0.58 | -1.15% | 50.79 | 50.79 | 49.77 | 10,339 |
| 05 Abr 2024 | 50.37 | 0.30 | 0.60% | 49.81 | 50.45 | 49.655 | 8,380 |
| 04 Abr 2024 | 50.07 | 0.80 | 1.62% | 49.92 | 50.96 | 49.585 | 16,687 |
| 03 Abr 2024 | 49.27 | -0.10 | -0.20% | 48.92 | 50.157 | 48.73 | 12,891 |
| 02 Abr 2024 | 49.37 | 0.25 | 0.51% | 48.63 | 49.42 | 47.075 | 42,485 |
| 01 Abr 2024 | 49.12 | -1.88 | -3.69% | 51.00 | 51.50 | 48.885 | 15,512 |
| 28 Mar 2024 | 51.00 | 0.44 | 0.87% | 50.45 | 51.16 | 49.2794 | 13,411 |
| 27 Mar 2024 | 50.56 | 2.03 | 4.18% | 48.52 | 50.56 | 48.52 | 12,414 |
| 26 Mar 2024 | 48.53 | -0.60 | -1.22% | 49.16 | 49.43 | 48.40 | 14,253 |
| 25 Mar 2024 | 49.13 | -0.37 | -0.75% | 49.27 | 49.52 | 49.00 | 5,017 |
| 22 Mar 2024 | 49.50 | -1.06 | -2.10% | 50.89 | 50.89 | 49.16 | 12,601 |
| 21 Mar 2024 | 50.56 | 0.86 | 1.73% | 49.73 | 50.56 | 49.73 | 13,426 |
| 20 Mar 2024 | 49.70 | 2.17 | 4.57% | 47.60 | 49.88 | 47.11 | 19,471 |
| 19 Mar 2024 | 47.53 | 0.70 | 1.49% | 46.94 | 47.72 | 46.55 | 24,848 |
| 18 Mar 2024 | 46.83 | -2.00 | -4.10% | 48.84 | 48.84 | 46.83 | 17,315 |
| 15 Mar 2024 | 48.83 | 0.85 | 1.77% | 47.09 | 48.83 | 47.09 | 53,733 |
| 14 Mar 2024 | 47.98 | -0.91 | -1.86% | 48.56 | 48.75 | 47.18 | 12,931 |
| 13 Mar 2024 | 48.89 | -0.69 | -1.39% | 49.24 | 49.58 | 48.82 | 7,978 |
| 12 Mar 2024 | 49.58 | -0.40 | -0.80% | 49.99 | 49.99 | 49.0261 | 6,698 |
| 11 Mar 2024 | 49.98 | -0.22 | -0.44% | 50.16 | 50.18 | 49.98 | 2,944 |
| 08 Mar 2024 | 50.20 | 0.96 | 1.95% | 49.76 | 50.37 | 48.86 | 11,422 |
| 07 Mar 2024 | 49.24 | -0.06 | -0.12% | 49.90 | 49.90 | 48.78 | 8,036 |
| 06 Mar 2024 | 49.30 | -0.06 | -0.12% | 49.73 | 50.05 | 49.10 | 24,311 |
| 05 Mar 2024 | 49.36 | 1.43 | 2.98% | 47.96 | 49.79 | 47.96 | 10,472 |
| 04 Mar 2024 | 47.93 | -0.57 | -1.18% | 48.23 | 48.27 | 47.80 | 6,629 |
| 01 Mar 2024 | 48.50 | -0.76 | -1.54% | 49.01 | 49.30 | 48.24 | 8,946 |
| 29 Feb 2024 | 49.26 | 0.80 | 1.65% | 49.29 | 49.29 | 48.50 | 12,208 |
| 28 Feb 2024 | 48.46 | -0.38 | -0.78% | 48.38 | 49.11 | 48.165 | 8,101 |
| 27 Feb 2024 | 48.84 | -0.40 | -0.81% | 49.85 | 49.90 | 48.84 | 8,226 |
| 26 Feb 2024 | 49.24 | -0.02 | -0.04% | 49.00 | 49.56 | 48.95 | 7,818 |
| 23 Feb 2024 | 49.26 | -0.01 | -0.01% | 49.09 | 49.59 | 48.56 | 5,241 |
| 22 Feb 2024 | 49.265 | -0.68 | -1.35% | 49.69 | 50.27 | 48.295 | 18,729 |
| 21 Feb 2024 | 49.94 | -0.57 | -1.13% | 50.25 | 50.575 | 49.50 | 11,129 |
| 20 Feb 2024 | 50.51 | -0.74 | -1.44% | 50.63 | 51.8347 | 50.51 | 11,439 |
