Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
RCB Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 22 May 2024 | 24.00 | 0.00 | 0.00% | 24.00 | 24.05 | 24.00 | 484 |
| 21 May 2024 | 24.00 | 0.04 | 0.15% | 24.0003 | 24.04 | 24.00 | 750 |
| 20 May 2024 | 23.965 | -0.14 | -0.56% | 24.0201 | 24.06 | 23.95 | 5,519 |
| 17 May 2024 | 24.10 | 0.04 | 0.15% | 24.06 | 24.10 | 24.06 | 1,136 |
| 16 May 2024 | 24.0645 | -0.04 | -0.15% | 24.04 | 24.10 | 24.04 | 1,920 |
| 15 May 2024 | 24.10 | 0.06 | 0.25% | 24.10 | 24.10 | 24.10 | 519 |
| 14 May 2024 | 24.04 | 0.08 | 0.33% | 24.00 | 24.04 | 24.00 | 1,160 |
| 13 May 2024 | 23.96 | -0.12 | -0.50% | 23.9501 | 23.9761 | 23.95 | 836 |
| 10 May 2024 | 24.08 | 0.08 | 0.33% | 23.9624 | 24.10 | 23.9624 | 1,644 |
| 09 May 2024 | 24.00 | -0.10 | -0.41% | 24.04 | 24.065 | 23.90 | 5,188 |
| 08 May 2024 | 24.10 | 0.06 | 0.25% | 24.07 | 24.10 | 24.04 | 9,229 |
| 07 May 2024 | 24.0399 | -0.03 | -0.13% | 24.08 | 24.08 | 24.01 | 2,440 |
| 06 May 2024 | 24.07 | 0.16 | 0.67% | 24.08 | 24.08 | 24.01 | 2,472 |
| 03 May 2024 | 23.91 | -0.02 | -0.08% | 23.96 | 24.02 | 23.91 | 2,369 |
| 02 May 2024 | 23.93 | -0.17 | -0.71% | 23.97 | 24.08 | 23.92 | 1,259 |
| 01 May 2024 | 24.10 | -0.01 | -0.04% | 23.95 | 24.10 | 23.95 | 3,745 |
| 30 Abr 2024 | 24.11 | 0.16 | 0.67% | 23.90 | 24.11 | 23.90 | 13,717 |
| 29 Abr 2024 | 23.95 | 0.03 | 0.13% | 23.95 | 23.98 | 23.9071 | 12,631 |
| 26 Abr 2024 | 23.92 | -0.15 | -0.62% | 24.13 | 24.1368 | 23.81 | 24,508 |
| 25 Abr 2024 | 24.07 | 0.12 | 0.50% | 24.18 | 24.18 | 23.92 | 1,488 |
| 24 Abr 2024 | 23.95 | -0.16 | -0.66% | 23.95 | 24.00 | 23.95 | 1,747 |
| 23 Abr 2024 | 24.11 | 0.16 | 0.67% | 24.01 | 24.11 | 24.00 | 1,978 |
| 22 Abr 2024 | 23.95 | 0.00 | 0.00% | 24.08 | 24.09 | 23.95 | 313 |
| 19 Abr 2024 | 23.95 | 0.00 | 0.00% | 23.95 | 23.95 | 23.95 | 555 |
| 18 Abr 2024 | 23.95 | -0.07 | -0.29% | 24.09 | 24.10 | 23.92 | 4,060 |
| 17 Abr 2024 | 24.02 | -0.10 | -0.41% | 24.15 | 24.2201 | 23.92 | 12,503 |
| 16 Abr 2024 | 24.12 | 0.13 | 0.54% | 23.9728 | 24.1481 | 23.97 | 2,533 |
| 15 Abr 2024 | 23.99 | -0.01 | -0.04% | 24.11 | 24.1202 | 23.96 | 8,510 |
| 12 Abr 2024 | 24.00 | -0.39 | -1.60% | 24.20 | 24.20 | 24.00 | 6,053 |
| 11 Abr 2024 | 24.39 | 0.09 | 0.37% | 24.30 | 24.39 | 24.30 | 1,756 |
| 10 Abr 2024 | 24.30 | -0.07 | -0.29% | 24.365 | 24.365 | 24.28 | 3,932 |
| 09 Abr 2024 | 24.37 | 0.03 | 0.12% | 24.40 | 24.419 | 24.37 | 1,404 |
| 08 Abr 2024 | 24.34 | -0.10 | -0.41% | 24.51 | 24.51 | 24.34 | 3,270 |
| 05 Abr 2024 | 24.44 | 0.05 | 0.21% | 24.39 | 24.50 | 24.3899 | 3,581 |
| 04 Abr 2024 | 24.39 | 0.05 | 0.21% | 24.36 | 24.40 | 24.3599 | 5,028 |
| 03 Abr 2024 | 24.34 | 0.02 | 0.08% | 24.3999 | 24.3999 | 24.32 | 2,042 |
| 02 Abr 2024 | 24.32 | -0.08 | -0.34% | 24.2693 | 24.44 | 24.2693 | 5,269 |
| 01 Abr 2024 | 24.4034 | 0.10 | 0.43% | 24.20 | 24.45 | 24.20 | 4,974 |
| 28 Mar 2024 | 24.30 | 0.17 | 0.70% | 24.30 | 24.30 | 24.20 | 5,743 |
| 27 Mar 2024 | 24.1306 | -0.03 | -0.12% | 24.13 | 24.21 | 24.10 | 7,328 |
| 26 Mar 2024 | 24.16 | 0.06 | 0.26% | 24.14 | 24.17 | 24.03 | 10,160 |
| 25 Mar 2024 | 24.0963 | -0.02 | -0.08% | 24.10 | 24.10 | 24.04 | 17,470 |
| 22 Mar 2024 | 24.115 | 0.04 | 0.15% | 24.10 | 24.1493 | 24.05 | 28,458 |
| 21 Mar 2024 | 24.08 | 0.01 | 0.04% | 24.07 | 24.12 | 24.0209 | 14,715 |
| 20 Mar 2024 | 24.07 | 0.10 | 0.42% | 23.99 | 24.11 | 23.98 | 41,720 |
| 19 Mar 2024 | 23.97 | 0.04 | 0.17% | 23.96 | 24.07 | 23.89 | 94,062 |
| 18 Mar 2024 | 23.93 | -0.02 | -0.08% | 23.92 | 24.1364 | 23.81 | 60,866 |
| 15 Mar 2024 | 23.95 | -0.05 | -0.21% | 24.03 | 24.03 | 23.90 | 2,791 |
| 14 Mar 2024 | 24.00 | -0.08 | -0.33% | 24.03 | 24.08 | 23.92 | 3,773 |
| 13 Mar 2024 | 24.08 | -0.03 | -0.12% | 24.085 | 24.12 | 24.06 | 4,220 |
| 12 Mar 2024 | 24.11 | 0.00 | 0.00% | 24.12 | 24.12 | 24.11 | 185 |
| 11 Mar 2024 | 24.11 | 0.01 | 0.04% | 24.15 | 24.15 | 24.05 | 1,270 |
| 08 Mar 2024 | 24.1001 | 0.00 | 0.00% | 24.14 | 24.14 | 24.1001 | 211 |
| 07 Mar 2024 | 24.1001 | -0.01 | -0.04% | 24.16 | 24.17 | 24.1001 | 2,758 |
| 06 Mar 2024 | 24.11 | -0.03 | -0.12% | 24.0311 | 24.15 | 24.0311 | 3,315 |
| 05 Mar 2024 | 24.14 | 0.19 | 0.81% | 24.0103 | 24.15 | 23.9801 | 2,489 |
| 04 Mar 2024 | 23.9463 | -0.25 | -1.05% | 24.20 | 24.20 | 23.9437 | 4,769 |
| 01 Mar 2024 | 24.20 | -0.14 | -0.58% | 24.18 | 24.20 | 24.16 | 2,405 |
| 29 Feb 2024 | 24.34 | 0.37 | 1.54% | 23.94 | 24.34 | 23.94 | 38,012 |
| 28 Feb 2024 | 23.97 | 0.07 | 0.29% | 23.99 | 24.00 | 23.91 | 3,621 |
| 27 Feb 2024 | 23.90 | -0.14 | -0.59% | 23.95 | 24.10 | 23.78 | 5,925 |
| 26 Feb 2024 | 24.0421 | 0.03 | 0.13% | 23.96 | 24.0421 | 23.95 | 2,665 |
| 23 Feb 2024 | 24.01 | 0.15 | 0.63% | 23.98 | 24.01 | 23.9356 | 5,111 |
