Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
RTX Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 24.19 | -0.11 | -0.45% | 24.34 | 24.34 | 24.18 | 8,567 |
| 27 Jun 2024 | 24.30 | -0.14 | -0.57% | 24.46 | 24.46 | 24.25 | 2,151 |
| 26 Jun 2024 | 24.44 | -0.07 | -0.29% | 24.44 | 24.45 | 24.22 | 1,200 |
| 25 Jun 2024 | 24.51 | -0.13 | -0.53% | 24.55 | 24.72 | 24.24 | 16,872 |
| 24 Jun 2024 | 24.64 | -0.86 | -3.37% | 25.82 | 25.82 | 24.43 | 9,989 |
| 21 Jun 2024 | 25.50 | 0.12 | 0.47% | 25.35 | 25.61 | 25.30 | 7,525 |
| 20 Jun 2024 | 25.38 | -0.10 | -0.39% | 25.27 | 25.44 | 25.27 | 12,275 |
| 19 Jun 2024 | 25.48 | 0.19 | 0.75% | 25.03 | 25.48 | 25.03 | 2,189 |
| 18 Jun 2024 | 25.29 | 0.09 | 0.36% | 25.35 | 25.38 | 25.26 | 10,160 |
| 17 Jun 2024 | 25.20 | 0.07 | 0.28% | 25.05 | 25.20 | 24.98 | 4,100 |
| 14 Jun 2024 | 25.13 | -0.25 | -0.99% | 25.28 | 25.29 | 24.98 | 4,647 |
| 13 Jun 2024 | 25.38 | -0.42 | -1.63% | 25.57 | 25.57 | 25.10 | 10,460 |
| 12 Jun 2024 | 25.80 | -0.04 | -0.15% | 25.95 | 25.95 | 25.76 | 4,550 |
| 11 Jun 2024 | 25.84 | -0.06 | -0.23% | 25.68 | 25.87 | 25.64 | 7,207 |
| 10 Jun 2024 | 25.90 | -0.23 | -0.88% | 26.07 | 26.07 | 25.80 | 9,458 |
| 07 Jun 2024 | 26.13 | -0.02 | -0.08% | 25.99 | 26.16 | 25.99 | 5,650 |
| 06 Jun 2024 | 26.15 | -0.06 | -0.23% | 26.16 | 26.18 | 26.11 | 1,603 |
| 05 Jun 2024 | 26.21 | 0.14 | 0.54% | 26.02 | 26.21 | 25.97 | 3,074 |
| 04 Jun 2024 | 26.07 | 0.13 | 0.50% | 26.04 | 26.11 | 25.93 | 3,680 |
| 03 Jun 2024 | 25.94 | -0.06 | -0.23% | 25.91 | 26.21 | 25.85 | 7,110 |
| 31 May 2024 | 26.00 | 0.45 | 1.76% | 25.59 | 26.00 | 25.59 | 3,670 |
| 30 May 2024 | 25.55 | 0.27 | 1.07% | 25.41 | 25.55 | 25.41 | 5,300 |
| 29 May 2024 | 25.28 | -0.23 | -0.90% | 25.36 | 25.42 | 25.26 | 7,678 |
| 28 May 2024 | 25.51 | -0.57 | -2.19% | 25.62 | 25.62 | 25.49 | 8,175 |
| 27 May 2024 | 26.08 | 0.40 | 1.56% | 26.11 | 26.11 | 26.08 | 1,021 |
| 24 May 2024 | 25.68 | 0.18 | 0.71% | 25.67 | 25.75 | 25.61 | 5,433 |
| 23 May 2024 | 25.50 | -0.20 | -0.78% | 25.79 | 25.82 | 25.50 | 5,502 |
| 22 May 2024 | 25.70 | 0.20 | 0.78% | 25.52 | 25.70 | 25.49 | 4,808 |
| 21 May 2024 | 25.50 | 0.29 | 1.15% | 25.46 | 25.55 | 25.46 | 4,019 |
| 17 May 2024 | 25.21 | -0.01 | -0.04% | 25.27 | 25.28 | 25.16 | 3,662 |
| 16 May 2024 | 25.22 | -0.25 | -0.98% | 25.29 | 25.42 | 25.19 | 4,663 |
| 15 May 2024 | 25.47 | -0.13 | -0.51% | 25.51 | 25.55 | 25.43 | 4,407 |
| 14 May 2024 | 25.60 | 0.02 | 0.08% | 25.59 | 25.60 | 25.55 | 2,573 |
| 13 May 2024 | 25.58 | -0.14 | -0.54% | 25.74 | 26.02 | 25.56 | 19,375 |
| 10 May 2024 | 25.72 | 0.17 | 0.67% | 25.62 | 25.72 | 25.56 | 7,940 |
| 09 May 2024 | 25.55 | 0.46 | 1.83% | 25.19 | 25.55 | 25.13 | 6,358 |
| 08 May 2024 | 25.09 | 0.15 | 0.60% | 24.94 | 25.10 | 24.93 | 2,123 |
| 07 May 2024 | 24.94 | 0.34 | 1.38% | 24.72 | 24.94 | 24.72 | 5,645 |
| 06 May 2024 | 24.60 | 0.08 | 0.33% | 24.68 | 24.68 | 24.59 | 13,895 |
| 03 May 2024 | 24.52 | -0.01 | -0.04% | 24.57 | 24.58 | 24.42 | 11,221 |
| 02 May 2024 | 24.53 | 0.06 | 0.25% | 24.51 | 24.59 | 24.51 | 6,260 |
| 01 May 2024 | 24.47 | -0.06 | -0.24% | 24.57 | 24.61 | 24.47 | 1,433 |
| 30 Abr 2024 | 24.53 | -0.24 | -0.97% | 24.76 | 24.84 | 24.53 | 6,499 |
| 29 Abr 2024 | 24.77 | 0.21 | 0.86% | 24.52 | 24.81 | 24.52 | 13,244 |
| 26 Abr 2024 | 24.56 | -0.06 | -0.24% | 24.51 | 24.57 | 24.33 | 3,738 |
| 25 Abr 2024 | 24.62 | 0.21 | 0.86% | 24.41 | 24.62 | 24.41 | 8,057 |
| 24 Abr 2024 | 24.41 | -0.07 | -0.29% | 24.50 | 24.50 | 24.22 | 9,099 |
| 23 Abr 2024 | 24.48 | -0.09 | -0.37% | 24.24 | 25.08 | 24.23 | 38,157 |
| 22 Abr 2024 | 24.57 | -0.02 | -0.08% | 24.78 | 24.78 | 24.56 | 5,170 |
| 19 Abr 2024 | 24.59 | 0.20 | 0.82% | 24.50 | 24.70 | 24.50 | 6,679 |
| 18 Abr 2024 | 24.39 | 0.00 | 0.00% | 24.47 | 24.65 | 24.33 | 3,607 |
| 17 Abr 2024 | 24.39 | -0.03 | -0.12% | 24.52 | 24.63 | 24.24 | 20,281 |
| 16 Abr 2024 | 24.42 | 0.22 | 0.91% | 24.37 | 24.50 | 24.37 | 6,426 |
| 15 Abr 2024 | 24.20 | -0.02 | -0.08% | 24.69 | 24.69 | 24.19 | 15,252 |
| 12 Abr 2024 | 24.22 | -0.19 | -0.78% | 24.69 | 24.69 | 24.13 | 7,181 |
| 11 Abr 2024 | 24.41 | -0.14 | -0.57% | 24.50 | 24.56 | 24.16 | 17,089 |
| 10 Abr 2024 | 24.55 | -0.02 | -0.08% | 24.48 | 24.62 | 24.30 | 28,980 |
| 09 Abr 2024 | 24.57 | -0.09 | -0.36% | 24.43 | 24.57 | 24.27 | 3,695 |
| 08 Abr 2024 | 24.66 | 0.03 | 0.12% | 24.62 | 24.68 | 24.56 | 15,091 |
| 05 Abr 2024 | 24.63 | 0.61 | 2.54% | 24.25 | 24.63 | 24.23 | 9,417 |
| 04 Abr 2024 | 24.02 | 0.41 | 1.74% | 23.79 | 24.02 | 23.79 | 8,310 |
| 03 Abr 2024 | 23.61 | -0.23 | -0.96% | 23.62 | 23.70 | 23.51 | 50,355 |
| 02 Abr 2024 | 23.84 | 0.15 | 0.63% | 23.67 | 23.86 | 23.64 | 15,109 |
