Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
RPS Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 10 May 2024 | 21.68 | -0.07 | -0.32% | 21.68 | 21.77 | 21.66 | 5,586 |
| 09 May 2024 | 21.75 | 0.03 | 0.14% | 21.72 | 21.79 | 21.67 | 1,896 |
| 08 May 2024 | 21.72 | 0.00 | 0.00% | 21.71 | 21.74 | 21.71 | 1,812 |
| 07 May 2024 | 21.72 | 0.01 | 0.05% | 21.71 | 21.77 | 21.71 | 3,122 |
| 06 May 2024 | 21.71 | -0.01 | -0.05% | 21.66 | 21.71 | 21.66 | 3,794 |
| 03 May 2024 | 21.72 | 0.07 | 0.32% | 21.65 | 21.79 | 21.65 | 1,631 |
| 02 May 2024 | 21.65 | 0.14 | 0.65% | 21.57 | 21.65 | 21.56 | 1,540 |
| 01 May 2024 | 21.51 | 0.13 | 0.61% | 21.45 | 21.56 | 21.45 | 3,088 |
| 30 Abr 2024 | 21.38 | 0.03 | 0.14% | 21.41 | 21.42 | 21.35 | 7,368 |
| 29 Abr 2024 | 21.35 | 0.06 | 0.28% | 21.30 | 21.40 | 21.28 | 5,363 |
| 26 Abr 2024 | 21.29 | -0.08 | -0.37% | 21.28 | 21.30 | 21.28 | 516 |
| 25 Abr 2024 | 21.37 | 0.05 | 0.23% | 21.36 | 21.37 | 21.31 | 2,544 |
| 24 Abr 2024 | 21.32 | -0.01 | -0.05% | 21.27 | 21.46 | 21.27 | 3,544 |
| 23 Abr 2024 | 21.33 | 0.14 | 0.66% | 21.25 | 21.33 | 21.21 | 4,051 |
| 22 Abr 2024 | 21.19 | -0.07 | -0.33% | 21.20 | 21.20 | 21.19 | 836 |
| 19 Abr 2024 | 21.26 | -0.04 | -0.19% | 21.22 | 21.27 | 21.22 | 9,115 |
| 18 Abr 2024 | 21.30 | 0.00 | 0.00% | 21.28 | 21.39 | 21.28 | 2,381 |
| 17 Abr 2024 | 21.30 | -0.04 | -0.19% | 21.22 | 21.39 | 21.22 | 4,019 |
| 16 Abr 2024 | 21.34 | 0.24 | 1.14% | 21.18 | 21.37 | 21.18 | 2,353 |
| 15 Abr 2024 | 21.10 | -0.18 | -0.85% | 21.20 | 21.25 | 21.10 | 4,363 |
| 12 Abr 2024 | 21.28 | -0.07 | -0.33% | 21.32 | 21.40 | 21.26 | 1,977 |
| 11 Abr 2024 | 21.35 | 0.03 | 0.14% | 21.32 | 21.39 | 21.29 | 5,627 |
| 10 Abr 2024 | 21.32 | 0.05 | 0.24% | 21.29 | 21.36 | 21.29 | 5,697 |
| 09 Abr 2024 | 21.27 | 0.03 | 0.14% | 21.27 | 21.35 | 21.23 | 4,197 |
| 08 Abr 2024 | 21.24 | 0.01 | 0.05% | 21.21 | 21.34 | 21.21 | 4,944 |
| 05 Abr 2024 | 21.23 | 0.02 | 0.09% | 21.21 | 21.28 | 21.13 | 7,058 |
| 04 Abr 2024 | 21.21 | 0.03 | 0.14% | 21.18 | 21.21 | 21.14 | 2,661 |
| 03 Abr 2024 | 21.18 | -0.02 | -0.09% | 21.17 | 21.24 | 21.12 | 7,616 |
| 02 Abr 2024 | 21.20 | 0.09 | 0.43% | 21.11 | 21.20 | 21.10 | 2,589 |
| 01 Abr 2024 | 21.11 | 0.05 | 0.24% | 21.09 | 21.11 | 21.09 | 700 |
| 28 Mar 2024 | 21.06 | 0.02 | 0.10% | 21.06 | 21.15 | 21.02 | 3,159 |
| 27 Mar 2024 | 21.04 | -0.02 | -0.09% | 21.01 | 21.04 | 21.01 | 2,165 |
| 26 Mar 2024 | 21.06 | 0.03 | 0.14% | 21.01 | 21.06 | 20.92 | 3,242 |
| 25 Mar 2024 | 21.03 | -0.03 | -0.14% | 20.98 | 21.05 | 20.98 | 7,208 |
| 22 Mar 2024 | 21.06 | -0.05 | -0.24% | 21.09 | 21.14 | 21.06 | 1,315 |
| 21 Mar 2024 | 21.11 | 0.02 | 0.09% | 21.00 | 21.11 | 21.00 | 5,106 |
| 20 Mar 2024 | 21.09 | 0.08 | 0.38% | 20.91 | 21.09 | 20.91 | 5,793 |
| 19 Mar 2024 | 21.01 | 0.13 | 0.62% | 20.98 | 21.07 | 20.98 | 1,264 |
| 18 Mar 2024 | 20.88 | -0.15 | -0.71% | 20.93 | 20.93 | 20.86 | 6,281 |
| 15 Mar 2024 | 21.03 | 0.10 | 0.48% | 20.92 | 21.03 | 20.92 | 2,642 |
| 14 Mar 2024 | 20.93 | 0.03 | 0.14% | 20.81 | 20.98 | 20.81 | 8,914 |
| 13 Mar 2024 | 20.90 | 0.01 | 0.05% | 20.79 | 20.92 | 20.79 | 3,231 |
| 12 Mar 2024 | 20.89 | 0.12 | 0.58% | 20.75 | 20.89 | 20.53 | 3,280 |
| 11 Mar 2024 | 20.77 | -0.05 | -0.24% | 20.76 | 20.80 | 20.75 | 3,792 |
| 08 Mar 2024 | 20.82 | 0.06 | 0.29% | 20.76 | 20.82 | 20.75 | 1,680 |
| 07 Mar 2024 | 20.76 | 0.01 | 0.05% | 20.71 | 20.80 | 20.71 | 2,060 |
| 06 Mar 2024 | 20.75 | 0.03 | 0.14% | 20.60 | 20.75 | 20.60 | 3,516 |
| 05 Mar 2024 | 20.72 | 0.09 | 0.44% | 20.61 | 20.73 | 20.61 | 3,972 |
| 04 Mar 2024 | 20.63 | 0.02 | 0.10% | 20.62 | 20.70 | 20.62 | 8,444 |
| 01 Mar 2024 | 20.61 | 0.04 | 0.19% | 20.56 | 20.64 | 20.56 | 4,086 |
| 29 Feb 2024 | 20.57 | 0.16 | 0.78% | 20.42 | 20.57 | 20.42 | 3,561 |
| 28 Feb 2024 | 20.41 | 0.10 | 0.49% | 20.35 | 20.44 | 20.35 | 8,007 |
| 27 Feb 2024 | 20.31 | 0.01 | 0.05% | 20.32 | 20.38 | 20.31 | 5,849 |
| 26 Feb 2024 | 20.30 | -0.11 | -0.54% | 20.33 | 20.39 | 20.25 | 6,396 |
| 23 Feb 2024 | 20.41 | 0.01 | 0.05% | 20.34 | 20.46 | 20.34 | 1,559 |
| 22 Feb 2024 | 20.40 | -0.10 | -0.49% | 20.48 | 20.56 | 20.32 | 2,232 |
| 21 Feb 2024 | 20.50 | 0.03 | 0.15% | 20.45 | 20.54 | 20.45 | 5,419 |
| 20 Feb 2024 | 20.47 | 0.13 | 0.64% | 20.34 | 20.55 | 20.34 | 4,878 |
| 16 Feb 2024 | 20.34 | -0.13 | -0.64% | 20.48 | 20.56 | 20.31 | 11,869 |
| 15 Feb 2024 | 20.47 | 0.05 | 0.24% | 20.31 | 20.48 | 20.31 | 2,456 |
| 14 Feb 2024 | 20.42 | 0.18 | 0.89% | 20.34 | 20.42 | 20.34 | 1,938 |
| 13 Feb 2024 | 20.24 | -0.13 | -0.64% | 20.35 | 20.38 | 20.24 | 4,057 |
| 12 Feb 2024 | 20.37 | -0.06 | -0.29% | 20.39 | 20.43 | 20.37 | 1,451 |
