Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
RH Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 06 May 2024 | 280.78 | 5.73 | 2.08% | 278.00 | 282.44 | 275.46 | 659,942 |
| 03 May 2024 | 275.05 | 13.04 | 4.98% | 271.88 | 281.17 | 271.56 | 936,707 |
| 02 May 2024 | 262.01 | 17.01 | 6.94% | 249.00 | 262.63 | 245.01 | 693,487 |
| 01 May 2024 | 245.00 | -2.05 | -0.83% | 246.19 | 254.22 | 239.50 | 614,735 |
| 30 Abr 2024 | 247.05 | -8.71 | -3.41% | 252.11 | 255.17 | 247.00 | 333,141 |
| 29 Abr 2024 | 255.76 | 6.85 | 2.75% | 251.84 | 258.1049 | 250.7673 | 712,332 |
| 26 Abr 2024 | 248.91 | 5.54 | 2.28% | 245.00 | 252.75 | 243.71 | 478,526 |
| 25 Abr 2024 | 243.37 | -8.48 | -3.37% | 242.85 | 243.84 | 236.75 | 787,178 |
| 24 Abr 2024 | 251.85 | 3.29 | 1.32% | 247.51 | 253.07 | 244.43 | 469,661 |
| 23 Abr 2024 | 248.56 | 3.36 | 1.37% | 247.05 | 251.94 | 244.10 | 508,968 |
| 22 Abr 2024 | 245.20 | 4.79 | 1.99% | 243.00 | 246.69 | 237.66 | 539,588 |
| 19 Abr 2024 | 240.41 | -4.88 | -1.99% | 244.19 | 246.63 | 238.28 | 491,269 |
| 18 Abr 2024 | 245.29 | 1.56 | 0.64% | 245.65 | 249.24 | 242.04 | 531,694 |
| 17 Abr 2024 | 243.73 | 0.46 | 0.19% | 246.57 | 247.8964 | 242.405 | 739,901 |
| 16 Abr 2024 | 243.27 | -8.25 | -3.28% | 248.50 | 250.54 | 239.48 | 1,136,306 |
| 15 Abr 2024 | 251.52 | -3.66 | -1.43% | 258.87 | 261.195 | 249.63 | 685,686 |
| 12 Abr 2024 | 255.18 | -11.91 | -4.46% | 263.30 | 264.98 | 252.49 | 896,090 |
| 11 Abr 2024 | 267.09 | 6.61 | 2.54% | 263.68 | 268.60 | 260.87 | 819,203 |
| 10 Abr 2024 | 260.48 | -28.22 | -9.77% | 274.82 | 275.98 | 258.33 | 1,826,349 |
| 09 Abr 2024 | 288.70 | 12.44 | 4.50% | 278.28 | 290.865 | 275.31 | 996,481 |
| 08 Abr 2024 | 276.26 | -2.04 | -0.73% | 280.50 | 281.8982 | 272.39 | 850,819 |
| 05 Abr 2024 | 278.30 | -4.42 | -1.56% | 280.25 | 283.65 | 278.15 | 971,205 |
| 04 Abr 2024 | 282.72 | -15.64 | -5.24% | 300.96 | 303.74 | 282.60 | 1,038,046 |
| 03 Abr 2024 | 298.36 | -12.22 | -3.93% | 311.83 | 311.83 | 297.17 | 1,084,273 |
| 02 Abr 2024 | 310.58 | -24.17 | -7.22% | 328.00 | 328.00 | 305.86 | 1,534,068 |
| 01 Abr 2024 | 334.75 | -13.51 | -3.88% | 349.30 | 350.49 | 333.305 | 1,522,448 |
| 28 Mar 2024 | 348.26 | 51.27 | 17.26% | 329.58 | 354.86 | 325.51 | 4,868,515 |
| 27 Mar 2024 | 296.99 | 10.71 | 3.74% | 290.00 | 300.97 | 289.00 | 2,377,642 |
| 26 Mar 2024 | 286.28 | -1.00 | -0.35% | 286.81 | 289.5699 | 275.2914 | 1,004,683 |
| 25 Mar 2024 | 287.28 | -9.93 | -3.34% | 297.22 | 301.285 | 282.91 | 944,202 |
| 22 Mar 2024 | 297.21 | -14.16 | -4.55% | 311.38 | 312.05 | 296.93 | 749,831 |
| 21 Mar 2024 | 311.37 | 21.31 | 7.35% | 292.05 | 315.81 | 292.05 | 863,472 |
| 20 Mar 2024 | 290.06 | 11.26 | 4.04% | 276.74 | 296.14 | 275.79 | 646,393 |
| 19 Mar 2024 | 278.80 | -0.67 | -0.24% | 277.22 | 283.4999 | 275.74 | 429,581 |
| 18 Mar 2024 | 279.47 | -11.26 | -3.87% | 290.83 | 292.00 | 279.30 | 368,002 |
| 15 Mar 2024 | 290.73 | -1.09 | -0.37% | 288.05 | 296.19 | 288.02 | 363,298 |
| 14 Mar 2024 | 291.82 | -11.07 | -3.65% | 303.00 | 303.00 | 287.44 | 492,478 |
| 13 Mar 2024 | 302.89 | 15.66 | 5.45% | 291.70 | 311.60 | 291.70 | 1,062,409 |
| 12 Mar 2024 | 287.23 | 5.41 | 1.92% | 282.09 | 288.21 | 279.9801 | 464,136 |
| 11 Mar 2024 | 281.82 | 4.86 | 1.75% | 275.23 | 282.64 | 271.435 | 453,729 |
| 08 Mar 2024 | 276.96 | 2.59 | 0.94% | 280.47 | 285.4599 | 275.00 | 513,341 |
| 07 Mar 2024 | 274.37 | 3.52 | 1.30% | 273.91 | 277.89 | 271.02 | 346,489 |
| 06 Mar 2024 | 270.85 | 2.61 | 0.97% | 272.07 | 273.02 | 266.00 | 219,059 |
| 05 Mar 2024 | 268.24 | -2.87 | -1.06% | 269.05 | 271.96 | 266.23 | 340,733 |
| 04 Mar 2024 | 271.11 | -6.52 | -2.35% | 280.00 | 280.8491 | 270.0595 | 327,205 |
| 01 Mar 2024 | 277.63 | 3.23 | 1.18% | 274.51 | 280.40 | 271.97 | 393,398 |
| 29 Feb 2024 | 274.40 | 10.04 | 3.80% | 269.23 | 275.39 | 269.00 | 459,441 |
| 28 Feb 2024 | 264.36 | -1.36 | -0.51% | 262.66 | 266.20 | 260.93 | 286,285 |
| 27 Feb 2024 | 265.72 | 11.68 | 4.60% | 256.00 | 267.83 | 256.00 | 465,085 |
| 26 Feb 2024 | 254.04 | -4.52 | -1.75% | 259.44 | 260.63 | 252.78 | 377,558 |
| 23 Feb 2024 | 258.56 | -1.41 | -0.54% | 258.31 | 261.82 | 257.529 | 379,395 |
| 22 Feb 2024 | 259.97 | 3.93 | 1.53% | 260.51 | 263.025 | 256.37 | 372,012 |
| 21 Feb 2024 | 256.04 | -6.23 | -2.38% | 260.00 | 260.50 | 254.82 | 755,224 |
| 20 Feb 2024 | 262.27 | -3.25 | -1.22% | 260.52 | 263.09 | 258.76 | 418,047 |
| 16 Feb 2024 | 265.52 | -9.93 | -3.61% | 272.13 | 272.86 | 265.46 | 310,186 |
| 15 Feb 2024 | 275.45 | 0.51 | 0.19% | 278.29 | 279.76 | 273.29 | 434,598 |
| 14 Feb 2024 | 274.94 | 10.09 | 3.81% | 269.00 | 277.36 | 265.8388 | 509,214 |
| 13 Feb 2024 | 264.85 | -13.94 | -5.00% | 265.00 | 268.18 | 255.1444 | 662,632 |
| 12 Feb 2024 | 278.79 | 17.65 | 6.76% | 262.17 | 280.305 | 262.075 | 732,301 |
| 09 Feb 2024 | 261.14 | 4.28 | 1.67% | 257.99 | 264.415 | 254.515 | 370,289 |
| 08 Feb 2024 | 256.86 | 2.07 | 0.81% | 256.63 | 260.70 | 253.66 | 328,410 |
| 07 Feb 2024 | 254.79 | -0.07 | -0.03% | 256.13 | 257.9899 | 249.99 | 703,569 |
