Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
RNSC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 27.26 | 0.00 | 0.00% | 27.26 | 27.26 | 27.26 | 0 |
| 27 Jun 2024 | 27.26 | -0.22 | -0.80% | 27.26 | 27.26 | 27.26 | 21 |
| 26 Jun 2024 | 27.48 | 0.11 | 0.38% | 27.25 | 27.48 | 27.25 | 796 |
| 25 Jun 2024 | 27.375 | -0.25 | -0.90% | 27.58 | 27.58 | 27.35 | 1,627 |
| 24 Jun 2024 | 27.625 | 0.27 | 0.99% | 27.45 | 27.7229 | 27.45 | 6,002 |
| 21 Jun 2024 | 27.353 | 0.05 | 0.19% | 27.30 | 27.36 | 27.29 | 2,886 |
| 20 Jun 2024 | 27.30 | -0.20 | -0.74% | 27.32 | 27.56 | 27.30 | 1,498 |
| 18 Jun 2024 | 27.5024 | 0.09 | 0.33% | 27.47 | 27.54 | 27.46 | 3,181 |
| 17 Jun 2024 | 27.4126 | 0.26 | 0.95% | 27.12 | 27.4126 | 27.03 | 956 |
| 14 Jun 2024 | 27.155 | -0.30 | -1.07% | 27.15 | 27.155 | 27.15 | 1,470 |
| 13 Jun 2024 | 27.45 | -0.32 | -1.15% | 27.58 | 27.58 | 27.40 | 5,369 |
| 12 Jun 2024 | 27.77 | 0.38 | 1.41% | 28.03 | 28.03 | 27.685 | 1,693 |
| 11 Jun 2024 | 27.385 | -0.08 | -0.30% | 27.34 | 27.385 | 27.27 | 5,461 |
| 10 Jun 2024 | 27.4672 | -0.15 | -0.53% | 27.34 | 27.53 | 27.34 | 1,070 |
| 07 Jun 2024 | 27.6131 | -0.21 | -0.74% | 27.695 | 27.695 | 27.55 | 7,968 |
| 06 Jun 2024 | 27.82 | -0.24 | -0.85% | 28.01 | 28.01 | 27.78 | 5,534 |
| 05 Jun 2024 | 28.0593 | 0.14 | 0.50% | 27.94 | 28.0593 | 27.94 | 710 |
| 04 Jun 2024 | 27.92 | -0.29 | -1.03% | 27.90 | 27.93 | 27.90 | 448 |
| 03 Jun 2024 | 28.21 | -0.12 | -0.41% | 28.52 | 28.52 | 28.14 | 3,255 |
| 31 May 2024 | 28.3251 | 0.37 | 1.31% | 28.145 | 28.3251 | 28.145 | 645 |
| 30 May 2024 | 27.96 | 0.41 | 1.49% | 27.94 | 27.99 | 27.88 | 26,530 |
| 29 May 2024 | 27.5499 | -0.39 | -1.38% | 27.64 | 27.64 | 27.53 | 28,159 |
| 28 May 2024 | 27.9359 | -0.11 | -0.38% | 28.23 | 28.23 | 27.87 | 3,545 |
| 24 May 2024 | 28.0434 | 0.26 | 0.94% | 28.00 | 28.0434 | 27.96 | 814 |
| 23 May 2024 | 27.7833 | -0.47 | -1.67% | 28.00 | 28.045 | 27.70 | 3,404 |
| 22 May 2024 | 28.255 | -0.24 | -0.84% | 28.44 | 28.44 | 28.13 | 4,054 |
| 21 May 2024 | 28.4938 | 0.01 | 0.05% | 28.38 | 28.4938 | 28.38 | 4,137 |
| 20 May 2024 | 28.48 | -0.15 | -0.54% | 28.52 | 28.76 | 28.48 | 2,350 |
| 17 May 2024 | 28.6338 | 0.00 | 0.00% | 28.55 | 28.69 | 28.55 | 47,586 |
| 16 May 2024 | 28.635 | -0.04 | -0.15% | 28.595 | 28.635 | 28.595 | 1,034 |
| 15 May 2024 | 28.6788 | 0.15 | 0.52% | 28.69 | 28.7095 | 28.63 | 3,126 |
| 14 May 2024 | 28.5303 | 0.23 | 0.81% | 28.60 | 28.60 | 28.455 | 6,935 |
| 13 May 2024 | 28.30 | 0.10 | 0.36% | 28.35 | 28.45 | 28.30 | 2,682 |
| 10 May 2024 | 28.1991 | -0.09 | -0.33% | 28.24 | 28.24 | 28.05 | 1,099 |
| 09 May 2024 | 28.2924 | 0.39 | 1.40% | 28.21 | 28.2924 | 28.21 | 508 |
| 08 May 2024 | 27.9022 | -0.01 | -0.05% | 27.85 | 27.9022 | 27.81 | 1,841 |
| 07 May 2024 | 27.9151 | 0.05 | 0.16% | 28.005 | 28.0499 | 27.9151 | 3,321 |
| 06 May 2024 | 27.87 | 0.20 | 0.71% | 27.75 | 27.87 | 27.75 | 160 |
| 03 May 2024 | 27.6724 | 0.16 | 0.57% | 27.58 | 27.6724 | 27.554 | 3,472 |
| 02 May 2024 | 27.5163 | 0.36 | 1.34% | 27.306 | 27.5163 | 27.28 | 2,079 |
| 01 May 2024 | 27.1521 | 0.06 | 0.23% | 27.1282 | 27.23 | 27.09 | 5,485 |
| 30 Abr 2024 | 27.09 | -0.43 | -1.56% | 27.29 | 27.29 | 27.09 | 2,022 |
| 29 Abr 2024 | 27.52 | 0.09 | 0.33% | 27.48 | 27.65 | 27.48 | 6,767 |
| 26 Abr 2024 | 27.429 | 0.16 | 0.58% | 27.34 | 27.50 | 27.34 | 328,230 |
| 25 Abr 2024 | 27.27 | -0.42 | -1.53% | 27.22 | 27.35 | 27.22 | 5,979 |
| 24 Abr 2024 | 27.6936 | -0.03 | -0.10% | 27.64 | 27.6936 | 27.47 | 34,653 |
| 23 Abr 2024 | 27.7213 | 0.37 | 1.36% | 27.24 | 27.7213 | 27.24 | 5,361 |
| 22 Abr 2024 | 27.3496 | 0.12 | 0.45% | 27.29 | 27.48 | 27.29 | 5,348 |
| 19 Abr 2024 | 27.2284 | 0.38 | 1.43% | 26.94 | 27.29 | 26.94 | 1,720 |
| 18 Abr 2024 | 26.8454 | 0.06 | 0.22% | 26.83 | 27.004 | 26.72 | 5,190 |
| 17 Abr 2024 | 26.7857 | -0.23 | -0.87% | 27.19 | 27.19 | 26.7857 | 1,209 |
| 16 Abr 2024 | 27.02 | -0.11 | -0.40% | 26.95 | 27.07 | 26.95 | 6,010 |
| 15 Abr 2024 | 27.1272 | -0.19 | -0.70% | 27.45 | 27.45 | 27.06 | 2,367 |
| 12 Abr 2024 | 27.3191 | -0.40 | -1.45% | 27.58 | 27.58 | 27.3191 | 275 |
| 11 Abr 2024 | 27.7202 | 0.09 | 0.33% | 27.76 | 27.815 | 27.5237 | 3,340 |
| 10 Abr 2024 | 27.6291 | -0.84 | -2.95% | 27.62 | 27.95 | 27.50 | 6,681 |
| 09 Abr 2024 | 28.47 | 0.14 | 0.49% | 28.37 | 28.47 | 28.245 | 1,862 |
| 08 Abr 2024 | 28.33 | 0.28 | 1.00% | 28.27 | 28.33 | 28.27 | 970 |
| 05 Abr 2024 | 28.05 | 0.03 | 0.12% | 27.98 | 28.21 | 27.98 | 986 |
| 04 Abr 2024 | 28.0163 | -0.13 | -0.46% | 28.43 | 28.43 | 27.99 | 1,625 |
| 03 Abr 2024 | 28.1459 | 0.07 | 0.26% | 28.23 | 28.23 | 28.12 | 3,535 |
| 02 Abr 2024 | 28.0735 | -0.52 | -1.82% | 28.26 | 28.26 | 27.92 | 1,350 |
