Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
RCNS Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 27 Jun 2024 | 20.28 | 0.03 | 0.15% | 20.28 | 20.28 | 20.28 | 0 |
| 26 Jun 2024 | 20.25 | -0.06 | -0.30% | 20.26 | 20.27 | 20.25 | 6,800 |
| 25 Jun 2024 | 20.31 | -0.03 | -0.15% | 20.30 | 20.31 | 20.30 | 18,374 |
| 24 Jun 2024 | 20.34 | 0.01 | 0.05% | 20.34 | 20.34 | 20.34 | 3,889 |
| 21 Jun 2024 | 20.33 | 0.01 | 0.05% | 20.33 | 20.33 | 20.33 | 0 |
| 20 Jun 2024 | 20.32 | -0.02 | -0.10% | 20.32 | 20.32 | 20.32 | 0 |
| 19 Jun 2024 | 20.34 | -0.03 | -0.15% | 20.34 | 20.34 | 20.34 | 0 |
| 18 Jun 2024 | 20.37 | 0.04 | 0.20% | 20.37 | 20.37 | 20.37 | 0 |
| 17 Jun 2024 | 20.33 | -0.04 | -0.20% | 20.34 | 20.34 | 20.33 | 1,072 |
| 14 Jun 2024 | 20.37 | 0.02 | 0.10% | 20.37 | 20.37 | 20.37 | 5,582 |
| 13 Jun 2024 | 20.35 | 0.07 | 0.35% | 20.33 | 20.35 | 20.33 | 5,041 |
| 12 Jun 2024 | 20.28 | 0.03 | 0.15% | 20.33 | 20.33 | 20.28 | 4,962 |
| 11 Jun 2024 | 20.25 | 0.03 | 0.15% | 20.25 | 20.25 | 20.25 | 0 |
| 10 Jun 2024 | 20.22 | -0.02 | -0.10% | 20.22 | 20.22 | 20.22 | 40 |
| 07 Jun 2024 | 20.24 | -0.06 | -0.30% | 20.24 | 20.24 | 20.24 | 0 |
| 06 Jun 2024 | 20.30 | -0.01 | -0.05% | 20.30 | 20.30 | 20.30 | 0 |
| 05 Jun 2024 | 20.31 | 0.04 | 0.20% | 20.32 | 20.32 | 20.31 | 1,002 |
| 04 Jun 2024 | 20.27 | 0.06 | 0.30% | 20.28 | 20.28 | 20.27 | 8,977 |
| 03 Jun 2024 | 20.21 | 0.05 | 0.25% | 20.20 | 20.22 | 20.20 | 1,254 |
| 31 May 2024 | 20.16 | 0.06 | 0.30% | 20.13 | 20.16 | 20.06 | 18,793 |
| 30 May 2024 | 20.10 | 0.06 | 0.30% | 20.15 | 20.15 | 20.09 | 6,400 |
| 29 May 2024 | 20.04 | -0.05 | -0.25% | 20.06 | 20.06 | 20.02 | 7,900 |
| 28 May 2024 | 20.09 | -0.03 | -0.15% | 20.13 | 20.13 | 20.09 | 208 |
| 27 May 2024 | 20.12 | -0.01 | -0.05% | 20.11 | 20.15 | 20.11 | 156,795 |
| 24 May 2024 | 20.13 | -0.01 | -0.05% | 20.11 | 20.13 | 20.10 | 17,923 |
| 23 May 2024 | 20.14 | -0.02 | -0.10% | 20.14 | 20.14 | 20.14 | 0 |
| 22 May 2024 | 20.16 | -0.02 | -0.10% | 20.16 | 20.16 | 20.16 | 1 |
| 21 May 2024 | 20.18 | 0.05 | 0.25% | 20.18 | 20.18 | 20.18 | 0 |
| 17 May 2024 | 20.13 | -0.05 | -0.25% | 20.17 | 20.17 | 20.13 | 1,387 |
| 16 May 2024 | 20.18 | 0.01 | 0.05% | 20.18 | 20.18 | 20.18 | 3,194 |
| 15 May 2024 | 20.17 | 0.09 | 0.45% | 20.17 | 20.17 | 20.17 | 0 |
| 14 May 2024 | 20.08 | 0.01 | 0.05% | 20.09 | 20.11 | 20.08 | 6,746 |
| 13 May 2024 | 20.07 | 0.03 | 0.15% | 20.07 | 20.07 | 20.07 | 0 |
| 10 May 2024 | 20.04 | -0.07 | -0.35% | 20.04 | 20.04 | 20.04 | 24 |
| 09 May 2024 | 20.11 | 0.02 | 0.10% | 20.11 | 20.11 | 20.11 | 0 |
| 08 May 2024 | 20.09 | -0.02 | -0.10% | 20.09 | 20.09 | 20.09 | 0 |
| 07 May 2024 | 20.11 | 0.01 | 0.05% | 20.11 | 20.11 | 20.11 | 0 |
| 06 May 2024 | 20.10 | 0.03 | 0.15% | 20.08 | 20.10 | 20.08 | 3,002 |
| 03 May 2024 | 20.07 | 0.06 | 0.30% | 20.07 | 20.07 | 20.07 | 0 |
| 02 May 2024 | 20.01 | 0.04 | 0.20% | 20.01 | 20.01 | 20.01 | 0 |
| 01 May 2024 | 19.97 | 0.04 | 0.20% | 19.99 | 19.99 | 19.97 | 3,000 |
| 30 Abr 2024 | 19.93 | -0.03 | -0.15% | 19.95 | 19.95 | 19.93 | 8,000 |
| 29 Abr 2024 | 19.96 | 0.05 | 0.25% | 19.96 | 19.96 | 19.96 | 22 |
| 26 Abr 2024 | 19.91 | 0.03 | 0.15% | 19.91 | 19.91 | 19.91 | 0 |
| 25 Abr 2024 | 19.88 | -0.06 | -0.30% | 19.88 | 19.88 | 19.88 | 0 |
| 24 Abr 2024 | 19.94 | -0.01 | -0.05% | 19.94 | 19.94 | 19.94 | 3,000 |
| 23 Abr 2024 | 19.95 | 0.02 | 0.10% | 19.95 | 19.95 | 19.95 | 3,010 |
| 22 Abr 2024 | 19.93 | -0.01 | -0.05% | 19.93 | 19.93 | 19.93 | 12 |
| 19 Abr 2024 | 19.94 | 0.02 | 0.10% | 19.94 | 19.94 | 19.94 | 2 |
| 18 Abr 2024 | 19.92 | -0.03 | -0.15% | 19.94 | 19.94 | 19.92 | 3,004 |
| 17 Abr 2024 | 19.95 | 0.01 | 0.05% | 19.95 | 19.95 | 19.95 | 25 |
| 16 Abr 2024 | 19.94 | 0.02 | 0.10% | 19.95 | 19.95 | 19.94 | 5,000 |
| 15 Abr 2024 | 19.92 | -0.09 | -0.45% | 19.93 | 19.93 | 19.92 | 4,900 |
| 12 Abr 2024 | 20.01 | 0.04 | 0.20% | 20.03 | 20.03 | 20.01 | 8,900 |
| 11 Abr 2024 | 19.97 | 0.00 | 0.00% | 19.97 | 19.97 | 19.97 | 0 |
| 10 Abr 2024 | 19.97 | -0.11 | -0.55% | 19.97 | 19.97 | 19.97 | 0 |
| 09 Abr 2024 | 20.08 | 0.06 | 0.30% | 20.07 | 20.08 | 20.07 | 4,900 |
| 08 Abr 2024 | 20.02 | -0.03 | -0.15% | 20.02 | 20.02 | 20.02 | 0 |
| 05 Abr 2024 | 20.05 | -0.03 | -0.15% | 20.05 | 20.05 | 20.05 | 0 |
| 04 Abr 2024 | 20.08 | 0.05 | 0.25% | 20.08 | 20.08 | 20.08 | 0 |
| 03 Abr 2024 | 20.03 | -0.01 | -0.05% | 19.99 | 20.03 | 19.99 | 8,000 |
| 02 Abr 2024 | 20.04 | 0.04 | 0.20% | 20.04 | 20.04 | 20.04 | 0 |
| 01 Abr 2024 | 20.00 | -0.10 | -0.50% | 20.00 | 20.00 | 20.00 | 5 |
