Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
ROIV Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 04 Jun 2024 | 10.73 | -0.13 | -1.20% | 10.88 | 11.0025 | 10.71 | 4,671,866 |
| 03 Jun 2024 | 10.86 | 0.50 | 4.83% | 10.40 | 10.915 | 10.32 | 6,031,763 |
| 31 May 2024 | 10.36 | -0.03 | -0.29% | 10.50 | 10.55 | 10.195 | 8,499,567 |
| 30 May 2024 | 10.39 | -0.34 | -3.17% | 11.19 | 11.19 | 10.255 | 10,942,784 |
| 29 May 2024 | 10.73 | -0.10 | -0.92% | 11.12 | 11.16 | 10.71 | 9,580,182 |
| 28 May 2024 | 10.83 | -0.15 | -1.37% | 11.03 | 11.15 | 10.75 | 4,690,312 |
| 24 May 2024 | 10.98 | 0.04 | 0.37% | 10.94 | 11.08 | 10.90 | 3,925,748 |
| 23 May 2024 | 10.94 | -0.35 | -3.10% | 11.29 | 11.29 | 10.86 | 5,585,411 |
| 22 May 2024 | 11.29 | 0.06 | 0.53% | 11.20 | 11.485 | 11.18 | 4,723,481 |
| 21 May 2024 | 11.23 | -0.14 | -1.23% | 11.31 | 11.405 | 11.14 | 2,355,474 |
| 20 May 2024 | 11.37 | 0.14 | 1.25% | 11.23 | 11.39 | 11.20 | 3,482,842 |
| 17 May 2024 | 11.23 | -0.18 | -1.58% | 11.40 | 11.45 | 10.91 | 3,949,540 |
| 16 May 2024 | 11.41 | -0.09 | -0.78% | 11.48 | 11.48 | 11.335 | 3,057,441 |
| 15 May 2024 | 11.50 | 0.17 | 1.50% | 11.53 | 11.65 | 11.46 | 2,900,271 |
| 14 May 2024 | 11.33 | 0.15 | 1.34% | 11.27 | 11.35 | 11.14 | 2,638,765 |
| 13 May 2024 | 11.18 | 0.05 | 0.45% | 11.11 | 11.25 | 11.10 | 2,272,514 |
| 10 May 2024 | 11.13 | -0.12 | -1.07% | 11.38 | 11.48 | 11.12 | 2,569,930 |
| 09 May 2024 | 11.25 | 0.04 | 0.36% | 11.23 | 11.28 | 11.055 | 3,958,850 |
| 08 May 2024 | 11.21 | -0.17 | -1.49% | 11.275 | 11.31 | 10.985 | 5,092,519 |
| 07 May 2024 | 11.38 | -0.22 | -1.90% | 11.63 | 11.63 | 11.37 | 3,753,741 |
| 06 May 2024 | 11.60 | 0.21 | 1.84% | 11.46 | 11.64 | 11.37 | 3,445,422 |
| 03 May 2024 | 11.39 | 0.15 | 1.33% | 11.48 | 11.50 | 11.28 | 3,693,333 |
| 02 May 2024 | 11.24 | 0.03 | 0.27% | 11.34 | 11.35 | 11.142 | 3,330,120 |
| 01 May 2024 | 11.21 | 0.31 | 2.84% | 11.00 | 11.345 | 10.90 | 5,558,234 |
| 30 Abr 2024 | 10.90 | -0.23 | -2.07% | 11.03 | 11.14 | 10.89 | 4,553,256 |
| 29 Abr 2024 | 11.13 | 0.10 | 0.91% | 11.00 | 11.28 | 10.99 | 5,224,496 |
| 26 Abr 2024 | 11.03 | 0.15 | 1.38% | 10.95 | 11.11 | 10.875 | 3,109,699 |
| 25 Abr 2024 | 10.88 | -0.02 | -0.18% | 10.77 | 10.91 | 10.514 | 3,719,627 |
| 24 Abr 2024 | 10.90 | -0.04 | -0.37% | 10.93 | 11.05 | 10.785 | 2,822,766 |
| 23 Abr 2024 | 10.94 | 0.34 | 3.21% | 10.65 | 11.05 | 10.605 | 4,978,898 |
| 22 Abr 2024 | 10.60 | 0.14 | 1.34% | 10.52 | 10.815 | 10.3608 | 5,323,946 |
| 19 Abr 2024 | 10.46 | 0.10 | 0.97% | 10.30 | 10.48 | 10.265 | 4,664,223 |
| 18 Abr 2024 | 10.36 | -0.08 | -0.77% | 10.40 | 10.50 | 10.325 | 3,419,752 |
| 17 Abr 2024 | 10.44 | -0.27 | -2.52% | 10.76 | 10.80 | 10.42 | 4,075,819 |
| 16 Abr 2024 | 10.71 | -0.13 | -1.20% | 10.77 | 10.915 | 10.635 | 4,731,756 |
| 15 Abr 2024 | 10.84 | -0.10 | -0.91% | 10.98 | 11.045 | 10.81 | 5,008,755 |
| 12 Abr 2024 | 10.94 | -0.23 | -2.06% | 11.10 | 11.127 | 10.83 | 6,347,098 |
| 11 Abr 2024 | 11.17 | -0.03 | -0.27% | 11.24 | 11.32 | 11.03 | 3,439,075 |
| 10 Abr 2024 | 11.20 | -0.21 | -1.84% | 11.19 | 11.27 | 11.072 | 5,210,128 |
| 09 Abr 2024 | 11.41 | -0.22 | -1.89% | 11.65 | 11.66 | 11.1811 | 6,693,336 |
| 08 Abr 2024 | 11.63 | -0.11 | -0.94% | 11.80 | 11.80 | 11.46 | 3,589,347 |
| 05 Abr 2024 | 11.74 | 0.23 | 1.95% | 11.40 | 11.78 | 11.28 | 5,855,120 |
| 04 Abr 2024 | 11.515 | 0.01 | 0.04% | 11.67 | 11.69 | 11.39 | 9,859,937 |
| 03 Abr 2024 | 11.51 | 0.59 | 5.40% | 10.92 | 11.55 | 10.645 | 21,763,889 |
| 02 Abr 2024 | 10.92 | 0.49 | 4.70% | 10.95 | 11.26 | 10.55 | 20,338,337 |
| 01 Abr 2024 | 10.43 | -0.11 | -1.04% | 10.52 | 10.53 | 10.15 | 10,377,882 |
| 28 Mar 2024 | 10.54 | -0.30 | -2.77% | 10.81 | 10.93 | 10.37 | 65,647,707 |
| 27 Mar 2024 | 10.84 | 0.76 | 7.54% | 10.72 | 11.185 | 10.51 | 29,371,404 |
| 26 Mar 2024 | 10.08 | 0.13 | 1.31% | 10.00 | 10.12 | 9.98 | 4,884,207 |
| 25 Mar 2024 | 9.95 | -0.20 | -1.97% | 10.16 | 10.31 | 9.93 | 4,161,379 |
| 22 Mar 2024 | 10.15 | -0.11 | -1.07% | 10.23 | 10.32 | 10.09 | 3,862,593 |
| 21 Mar 2024 | 10.26 | 0.25 | 2.50% | 10.48 | 10.48 | 10.18 | 6,341,882 |
| 20 Mar 2024 | 10.01 | 0.08 | 0.81% | 9.87 | 10.07 | 9.80 | 3,876,354 |
| 19 Mar 2024 | 9.93 | 0.06 | 0.61% | 9.83 | 10.115 | 9.76 | 4,148,848 |
| 18 Mar 2024 | 9.87 | -0.27 | -2.66% | 10.15 | 10.21 | 9.845 | 5,772,501 |
| 15 Mar 2024 | 10.14 | -0.09 | -0.88% | 10.20 | 10.33 | 10.02 | 7,649,658 |
| 14 Mar 2024 | 10.23 | -0.39 | -3.67% | 10.56 | 10.63 | 10.095 | 5,556,543 |
| 13 Mar 2024 | 10.62 | 0.33 | 3.21% | 10.33 | 10.65 | 10.21 | 6,202,962 |
| 12 Mar 2024 | 10.29 | -0.15 | -1.44% | 10.44 | 10.515 | 10.23 | 5,725,389 |
| 11 Mar 2024 | 10.44 | -0.24 | -2.25% | 10.61 | 10.78 | 10.405 | 5,756,632 |
| 08 Mar 2024 | 10.68 | -0.47 | -4.22% | 11.21 | 11.23 | 10.62 | 7,870,198 |
| 07 Mar 2024 | 11.15 | -0.42 | -3.63% | 11.60 | 11.61 | 11.00 | 7,051,170 |
