Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
RHP Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 20 May 2024 | 106.04 | 0.67 | 0.64% | 105.27 | 106.15 | 104.98 | 318,251 |
| 17 May 2024 | 105.37 | -1.44 | -1.35% | 107.30 | 107.30 | 105.14 | 311,335 |
| 16 May 2024 | 106.81 | 0.77 | 0.73% | 106.05 | 107.09 | 105.74 | 261,801 |
| 15 May 2024 | 106.04 | 0.38 | 0.36% | 106.85 | 107.56 | 106.01 | 529,171 |
| 14 May 2024 | 105.66 | 0.65 | 0.62% | 106.17 | 106.71 | 104.96 | 794,294 |
| 13 May 2024 | 105.01 | -0.93 | -0.88% | 106.71 | 106.84 | 104.29 | 438,949 |
| 10 May 2024 | 105.94 | 0.53 | 0.50% | 105.89 | 106.18 | 105.07 | 524,587 |
| 09 May 2024 | 105.41 | 1.28 | 1.23% | 104.09 | 105.93 | 102.82 | 617,857 |
| 08 May 2024 | 104.13 | -2.29 | -2.15% | 105.78 | 106.08 | 103.60 | 574,937 |
| 07 May 2024 | 106.42 | 1.16 | 1.10% | 106.28 | 107.065 | 105.32 | 813,703 |
| 06 May 2024 | 105.26 | 0.83 | 0.79% | 105.09 | 106.11 | 104.68 | 435,453 |
| 03 May 2024 | 104.43 | -0.39 | -0.37% | 106.08 | 106.57 | 103.29 | 857,976 |
| 02 May 2024 | 104.82 | -0.74 | -0.70% | 104.34 | 105.33 | 100.60 | 898,149 |
| 01 May 2024 | 105.56 | 0.08 | 0.08% | 106.27 | 107.41 | 105.02 | 534,251 |
| 30 Abr 2024 | 105.48 | -1.65 | -1.54% | 106.60 | 106.98 | 105.21 | 621,682 |
| 29 Abr 2024 | 107.13 | 0.07 | 0.07% | 107.68 | 108.47 | 106.45 | 280,968 |
| 26 Abr 2024 | 107.06 | 0.10 | 0.09% | 107.00 | 107.87 | 106.72 | 305,101 |
| 25 Abr 2024 | 106.96 | -0.93 | -0.86% | 106.64 | 107.38 | 105.73 | 433,466 |
| 24 Abr 2024 | 107.89 | -0.35 | -0.32% | 108.24 | 109.68 | 107.605 | 410,856 |
| 23 Abr 2024 | 108.24 | 1.69 | 1.59% | 106.85 | 108.87 | 106.85 | 419,144 |
| 22 Abr 2024 | 106.55 | 2.12 | 2.03% | 105.00 | 106.61 | 104.17 | 349,556 |
| 19 Abr 2024 | 104.43 | -0.15 | -0.14% | 104.40 | 105.51 | 103.78 | 488,512 |
| 18 Abr 2024 | 104.58 | -1.81 | -1.70% | 106.78 | 106.95 | 103.20 | 624,278 |
| 17 Abr 2024 | 106.39 | -2.42 | -2.22% | 109.40 | 109.81 | 105.745 | 534,103 |
| 16 Abr 2024 | 108.81 | -0.63 | -0.58% | 108.98 | 109.45 | 107.3575 | 537,190 |
| 15 Abr 2024 | 109.44 | -1.61 | -1.45% | 112.17 | 112.65 | 109.27 | 383,320 |
| 12 Abr 2024 | 111.05 | -1.68 | -1.49% | 112.08 | 112.77 | 110.195 | 393,385 |
| 11 Abr 2024 | 112.73 | 0.30 | 0.27% | 112.88 | 113.95 | 112.04 | 368,035 |
| 10 Abr 2024 | 112.43 | -3.33 | -2.88% | 113.72 | 114.52 | 111.895 | 436,050 |
| 09 Abr 2024 | 115.76 | -0.52 | -0.45% | 116.02 | 116.245 | 113.71 | 384,632 |
| 08 Abr 2024 | 116.28 | 0.59 | 0.51% | 115.56 | 116.85 | 115.0529 | 235,990 |
| 05 Abr 2024 | 115.69 | 1.39 | 1.22% | 114.62 | 115.98 | 113.96 | 327,039 |
| 04 Abr 2024 | 114.30 | 0.20 | 0.18% | 115.42 | 115.99 | 113.32 | 382,685 |
| 03 Abr 2024 | 114.10 | 0.57 | 0.50% | 112.87 | 114.14 | 112.71 | 427,971 |
| 02 Abr 2024 | 113.53 | -2.46 | -2.12% | 115.00 | 115.64 | 112.925 | 509,759 |
| 01 Abr 2024 | 115.99 | 0.38 | 0.33% | 115.61 | 116.355 | 114.40 | 261,330 |
| 28 Mar 2024 | 115.61 | -0.49 | -0.42% | 116.10 | 117.175 | 115.09 | 372,354 |
| 27 Mar 2024 | 116.10 | 2.10 | 1.84% | 114.47 | 116.27 | 113.7426 | 467,190 |
| 26 Mar 2024 | 114.00 | -0.55 | -0.48% | 114.89 | 115.23 | 113.60 | 598,584 |
| 25 Mar 2024 | 114.55 | -2.32 | -1.99% | 117.59 | 117.71 | 114.49 | 358,047 |
| 22 Mar 2024 | 116.87 | -1.90 | -1.60% | 119.33 | 119.55 | 116.85 | 233,272 |
| 21 Mar 2024 | 118.77 | 2.20 | 1.89% | 117.65 | 119.095 | 116.965 | 400,069 |
| 20 Mar 2024 | 116.57 | -1.89 | -1.60% | 117.75 | 118.00 | 116.11 | 442,455 |
| 19 Mar 2024 | 118.46 | 2.22 | 1.91% | 115.97 | 118.53 | 115.91 | 388,355 |
| 18 Mar 2024 | 116.24 | 1.04 | 0.90% | 114.92 | 116.55 | 114.92 | 572,634 |
| 15 Mar 2024 | 115.20 | -0.97 | -0.83% | 115.37 | 116.955 | 114.00 | 679,997 |
| 14 Mar 2024 | 116.17 | 1.19 | 1.03% | 114.98 | 116.40 | 114.12 | 431,387 |
| 13 Mar 2024 | 114.98 | -1.04 | -0.90% | 115.87 | 116.55 | 114.34 | 306,312 |
| 12 Mar 2024 | 116.02 | -0.23 | -0.20% | 116.79 | 117.71 | 115.78 | 421,461 |
| 11 Mar 2024 | 116.25 | -1.57 | -1.33% | 117.66 | 117.915 | 115.45 | 447,279 |
| 08 Mar 2024 | 117.82 | 0.39 | 0.33% | 118.46 | 119.145 | 117.81 | 421,454 |
| 07 Mar 2024 | 117.43 | -0.47 | -0.40% | 118.43 | 118.87 | 116.93 | 419,517 |
| 06 Mar 2024 | 117.90 | -0.10 | -0.08% | 119.22 | 119.4871 | 117.55 | 352,202 |
| 05 Mar 2024 | 118.00 | -0.42 | -0.35% | 117.84 | 119.21 | 117.03 | 397,265 |
| 04 Mar 2024 | 118.42 | -0.82 | -0.69% | 118.65 | 119.56 | 117.351 | 522,608 |
| 01 Mar 2024 | 119.24 | 0.76 | 0.64% | 118.83 | 120.40 | 118.4445 | 542,826 |
| 29 Feb 2024 | 118.48 | -1.34 | -1.12% | 121.00 | 121.00 | 117.57 | 667,574 |
| 28 Feb 2024 | 119.82 | 2.38 | 2.03% | 116.58 | 121.04 | 116.08 | 495,215 |
| 27 Feb 2024 | 117.44 | -0.23 | -0.20% | 118.37 | 119.195 | 117.24 | 453,662 |
| 26 Feb 2024 | 117.67 | -1.58 | -1.32% | 118.72 | 119.71 | 116.815 | 427,881 |
| 23 Feb 2024 | 119.25 | -1.62 | -1.34% | 119.77 | 122.91 | 118.40 | 591,837 |
| 22 Feb 2024 | 120.87 | 1.89 | 1.59% | 118.71 | 121.00 | 117.95 | 553,276 |
| 21 Feb 2024 | 118.98 | 1.27 | 1.08% | 117.63 | 119.78 | 117.63 | 552,246 |
