Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
RCS Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 14 Jun 2024 | 6.11 | 0.02 | 0.33% | 6.07 | 6.13 | 6.07 | 39,313 |
| 13 Jun 2024 | 6.09 | -0.09 | -1.46% | 6.15 | 6.1582 | 6.05 | 94,381 |
| 12 Jun 2024 | 6.18 | -0.01 | -0.16% | 6.21 | 6.2452 | 6.17 | 86,584 |
| 11 Jun 2024 | 6.19 | -0.04 | -0.64% | 6.22 | 6.23 | 6.17 | 78,035 |
| 10 Jun 2024 | 6.23 | 0.13 | 2.13% | 6.08 | 6.25 | 6.08 | 177,199 |
| 07 Jun 2024 | 6.10 | -0.04 | -0.65% | 6.09 | 6.1584 | 6.088 | 102,090 |
| 06 Jun 2024 | 6.14 | -0.01 | -0.16% | 6.20 | 6.20 | 6.14 | 58,808 |
| 05 Jun 2024 | 6.15 | -0.01 | -0.16% | 6.15 | 6.18 | 6.1416 | 52,741 |
| 04 Jun 2024 | 6.16 | 0.02 | 0.33% | 6.14 | 6.17 | 6.13 | 80,709 |
| 03 Jun 2024 | 6.14 | 0.04 | 0.66% | 6.14 | 6.14 | 6.10 | 114,588 |
| 31 May 2024 | 6.10 | 0.04 | 0.66% | 6.06 | 6.11 | 6.06 | 66,936 |
| 30 May 2024 | 6.06 | 0.04 | 0.66% | 6.04 | 6.09 | 6.035 | 85,264 |
| 29 May 2024 | 6.02 | 0.03 | 0.50% | 5.98 | 6.02 | 5.94 | 52,893 |
| 28 May 2024 | 5.99 | -0.01 | -0.17% | 6.00 | 6.0178 | 5.9886 | 28,063 |
| 24 May 2024 | 6.00 | 0.04 | 0.67% | 5.96 | 6.02 | 5.96 | 41,141 |
| 23 May 2024 | 5.96 | -0.12 | -1.97% | 6.06 | 6.08 | 5.96 | 92,349 |
| 22 May 2024 | 6.08 | 0.00 | 0.00% | 6.08 | 6.08 | 6.04 | 54,732 |
| 21 May 2024 | 6.08 | 0.03 | 0.50% | 6.05 | 6.08 | 6.025 | 105,472 |
| 20 May 2024 | 6.05 | -0.06 | -0.98% | 6.12 | 6.12 | 6.02 | 126,818 |
| 17 May 2024 | 6.11 | 0.10 | 1.66% | 5.97 | 6.13 | 5.9501 | 192,247 |
| 16 May 2024 | 6.01 | 0.13 | 2.21% | 5.89 | 6.01 | 5.8478 | 130,105 |
| 15 May 2024 | 5.88 | 0.12 | 2.08% | 5.81 | 5.88 | 5.79 | 104,429 |
| 14 May 2024 | 5.76 | -0.03 | -0.52% | 5.74 | 5.8198 | 5.735 | 130,924 |
| 13 May 2024 | 5.79 | 0.00 | 0.00% | 5.79 | 5.80 | 5.73 | 96,141 |
| 10 May 2024 | 5.79 | 0.04 | 0.70% | 5.68 | 5.82 | 5.6677 | 140,525 |
| 09 May 2024 | 5.75 | -0.03 | -0.52% | 5.75 | 5.78 | 5.7061 | 125,439 |
| 08 May 2024 | 5.78 | -0.03 | -0.52% | 5.81 | 5.81 | 5.75 | 130,256 |
| 07 May 2024 | 5.81 | 0.00 | 0.00% | 5.83 | 5.8383 | 5.7801 | 97,376 |
| 06 May 2024 | 5.81 | 0.04 | 0.69% | 5.80 | 5.83 | 5.73 | 164,998 |
| 03 May 2024 | 5.77 | -0.13 | -2.20% | 6.00 | 6.00 | 5.73 | 317,956 |
| 02 May 2024 | 5.90 | -0.02 | -0.34% | 5.90 | 5.95 | 5.88 | 110,683 |
| 01 May 2024 | 5.92 | 0.13 | 2.25% | 5.82 | 5.92 | 5.80 | 117,408 |
| 30 Abr 2024 | 5.79 | 0.04 | 0.70% | 5.71 | 5.79 | 5.71 | 110,975 |
| 29 Abr 2024 | 5.75 | 0.06 | 1.05% | 5.69 | 5.76 | 5.69 | 52,789 |
| 26 Abr 2024 | 5.69 | -0.01 | -0.09% | 5.69 | 5.72 | 5.68 | 57,879 |
| 25 Abr 2024 | 5.695 | -0.03 | -0.44% | 5.68 | 5.72 | 5.66 | 86,327 |
| 24 Abr 2024 | 5.72 | -0.02 | -0.35% | 5.75 | 5.77 | 5.67 | 76,390 |
| 23 Abr 2024 | 5.74 | 0.07 | 1.23% | 5.67 | 5.74 | 5.67 | 87,493 |
| 22 Abr 2024 | 5.67 | 0.06 | 1.07% | 5.62 | 5.71 | 5.62 | 98,329 |
| 19 Abr 2024 | 5.61 | -0.02 | -0.36% | 5.60 | 5.65 | 5.58 | 107,943 |
| 18 Abr 2024 | 5.63 | -0.15 | -2.60% | 5.76 | 5.87 | 5.54 | 514,345 |
| 17 Abr 2024 | 5.78 | -0.14 | -2.36% | 5.93 | 5.93 | 5.771 | 280,969 |
| 16 Abr 2024 | 5.92 | 0.20 | 3.50% | 5.71 | 5.97 | 5.70 | 215,883 |
| 15 Abr 2024 | 5.72 | -0.15 | -2.56% | 5.85 | 5.885 | 5.72 | 167,831 |
| 12 Abr 2024 | 5.87 | -0.07 | -1.18% | 5.95 | 5.985 | 5.87 | 79,124 |
| 11 Abr 2024 | 5.94 | -0.04 | -0.69% | 5.98 | 5.9998 | 5.88 | 231,765 |
| 10 Abr 2024 | 5.981 | -0.13 | -2.13% | 6.02 | 6.03 | 5.972 | 152,696 |
| 09 Abr 2024 | 6.1114 | -0.01 | -0.14% | 6.11 | 6.1392 | 6.10 | 83,732 |
| 08 Abr 2024 | 6.12 | 0.01 | 0.16% | 6.12 | 6.14 | 6.1009 | 52,868 |
| 05 Abr 2024 | 6.11 | -0.01 | -0.16% | 6.12 | 6.14 | 6.09 | 125,546 |
| 04 Abr 2024 | 6.12 | -0.01 | -0.16% | 6.15 | 6.16 | 6.1002 | 60,567 |
| 03 Abr 2024 | 6.13 | 0.01 | 0.16% | 6.09 | 6.14 | 6.09 | 66,161 |
| 02 Abr 2024 | 6.12 | 0.02 | 0.33% | 6.08 | 6.13 | 6.06 | 155,774 |
| 01 Abr 2024 | 6.10 | 0.01 | 0.16% | 6.12 | 6.14 | 6.09 | 94,161 |
| 28 Mar 2024 | 6.09 | 0.01 | 0.16% | 6.10 | 6.10 | 6.08 | 63,890 |
| 27 Mar 2024 | 6.08 | 0.04 | 0.66% | 6.08 | 6.09 | 6.07 | 59,800 |
| 26 Mar 2024 | 6.04 | -0.01 | -0.17% | 6.03 | 6.065 | 6.02 | 68,264 |
| 25 Mar 2024 | 6.05 | -0.07 | -1.13% | 6.07 | 6.10 | 5.96 | 209,035 |
| 22 Mar 2024 | 6.119 | -0.02 | -0.34% | 6.14 | 6.17 | 6.10 | 118,978 |
| 21 Mar 2024 | 6.14 | 0.05 | 0.90% | 6.09 | 6.16 | 6.09 | 130,316 |
| 20 Mar 2024 | 6.085 | 0.00 | 0.08% | 6.10 | 6.10 | 6.08 | 32,792 |
| 19 Mar 2024 | 6.08 | -0.04 | -0.65% | 6.07 | 6.12 | 6.07 | 60,035 |
| 18 Mar 2024 | 6.12 | -0.01 | -0.20% | 6.18 | 6.18 | 6.12 | 57,091 |
