Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
RNP Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 21 May 2024 | 20.70 | 0.20 | 0.98% | 20.52 | 20.70 | 20.52 | 89,743 |
| 20 May 2024 | 20.50 | -0.13 | -0.63% | 20.68 | 20.6928 | 20.46 | 103,434 |
| 17 May 2024 | 20.63 | 0.13 | 0.63% | 20.65 | 20.6599 | 20.43 | 78,406 |
| 16 May 2024 | 20.50 | -0.19 | -0.92% | 20.68 | 20.70 | 20.50 | 83,558 |
| 15 May 2024 | 20.69 | 0.26 | 1.27% | 20.56 | 20.70 | 20.5055 | 62,911 |
| 14 May 2024 | 20.43 | -0.07 | -0.34% | 20.37 | 20.5099 | 20.345 | 93,822 |
| 13 May 2024 | 20.50 | 0.22 | 1.08% | 20.39 | 20.50 | 20.25 | 86,689 |
| 10 May 2024 | 20.28 | -0.03 | -0.15% | 20.36 | 20.4086 | 20.2201 | 54,597 |
| 09 May 2024 | 20.31 | 0.26 | 1.30% | 20.07 | 20.36 | 20.05 | 70,144 |
| 08 May 2024 | 20.05 | -0.19 | -0.94% | 20.18 | 20.25 | 19.98 | 84,863 |
| 07 May 2024 | 20.24 | 0.14 | 0.70% | 20.23 | 20.35 | 20.0918 | 74,949 |
| 06 May 2024 | 20.10 | 0.13 | 0.65% | 20.09 | 20.10 | 19.9468 | 102,011 |
| 03 May 2024 | 19.97 | 0.27 | 1.37% | 19.98 | 20.09 | 19.86 | 92,104 |
| 02 May 2024 | 19.70 | 0.11 | 0.56% | 19.72 | 19.79 | 19.6128 | 62,750 |
| 01 May 2024 | 19.59 | 0.16 | 0.82% | 19.51 | 19.78 | 19.49 | 86,118 |
| 30 Abr 2024 | 19.43 | -0.30 | -1.52% | 19.73 | 19.82 | 19.39 | 127,041 |
| 29 Abr 2024 | 19.73 | -0.04 | -0.20% | 19.81 | 19.95 | 19.58 | 120,986 |
| 26 Abr 2024 | 19.77 | 0.26 | 1.33% | 19.59 | 19.92 | 19.59 | 114,137 |
| 25 Abr 2024 | 19.51 | -0.51 | -2.55% | 19.71 | 19.71 | 19.51 | 129,190 |
| 24 Abr 2024 | 20.02 | 0.03 | 0.15% | 19.99 | 20.04 | 19.836 | 89,844 |
| 23 Abr 2024 | 19.99 | 0.07 | 0.35% | 19.87 | 20.12 | 19.78 | 118,578 |
| 22 Abr 2024 | 19.92 | 0.42 | 2.15% | 19.54 | 19.97 | 19.45 | 179,941 |
| 19 Abr 2024 | 19.50 | 0.29 | 1.51% | 19.15 | 19.55 | 19.145 | 133,969 |
| 18 Abr 2024 | 19.21 | 0.19 | 1.00% | 19.08 | 19.23 | 18.9304 | 140,255 |
| 17 Abr 2024 | 19.02 | 0.19 | 1.01% | 18.88 | 19.13 | 18.85 | 94,060 |
| 16 Abr 2024 | 18.83 | -0.29 | -1.52% | 18.8501 | 18.94 | 18.77 | 99,996 |
| 15 Abr 2024 | 19.12 | -0.38 | -1.95% | 19.61 | 19.6593 | 18.99 | 146,651 |
| 12 Abr 2024 | 19.50 | -0.28 | -1.42% | 19.74 | 19.77 | 19.48 | 83,437 |
| 11 Abr 2024 | 19.78 | -0.10 | -0.50% | 19.90 | 19.96 | 19.72 | 129,157 |
| 10 Abr 2024 | 19.88 | -0.43 | -2.12% | 20.15 | 20.15 | 19.83 | 135,157 |
| 09 Abr 2024 | 20.31 | -0.03 | -0.15% | 20.31 | 20.34 | 20.23 | 133,593 |
| 08 Abr 2024 | 20.34 | 0.05 | 0.25% | 20.41 | 20.4633 | 20.26 | 93,990 |
| 05 Abr 2024 | 20.29 | -0.03 | -0.15% | 20.37 | 20.4111 | 20.28 | 65,603 |
| 04 Abr 2024 | 20.32 | -0.12 | -0.59% | 20.59 | 20.83 | 20.30 | 96,374 |
| 03 Abr 2024 | 20.44 | 0.06 | 0.29% | 20.35 | 20.49 | 20.25 | 127,130 |
| 02 Abr 2024 | 20.38 | -0.31 | -1.50% | 20.43 | 20.524 | 20.31 | 110,424 |
| 01 Abr 2024 | 20.69 | -0.34 | -1.62% | 21.08 | 21.08 | 20.65 | 127,898 |
| 28 Mar 2024 | 21.03 | 0.24 | 1.15% | 20.89 | 21.1491 | 20.80 | 191,875 |
| 27 Mar 2024 | 20.79 | 0.08 | 0.39% | 20.71 | 20.86 | 20.6687 | 76,122 |
| 26 Mar 2024 | 20.71 | 0.24 | 1.17% | 20.60 | 20.80 | 20.51 | 125,451 |
| 25 Mar 2024 | 20.47 | 0.06 | 0.29% | 20.43 | 20.5397 | 20.41 | 83,561 |
| 22 Mar 2024 | 20.41 | -0.18 | -0.87% | 20.54 | 20.6756 | 20.3264 | 105,802 |
| 21 Mar 2024 | 20.59 | 0.01 | 0.05% | 20.59 | 20.7163 | 20.5201 | 80,826 |
| 20 Mar 2024 | 20.58 | 0.19 | 0.93% | 20.41 | 20.62 | 20.35 | 82,204 |
| 19 Mar 2024 | 20.39 | -0.09 | -0.44% | 20.53 | 20.61 | 20.35 | 73,804 |
| 18 Mar 2024 | 20.48 | -0.14 | -0.68% | 20.60 | 20.6952 | 20.46 | 144,590 |
| 15 Mar 2024 | 20.62 | 0.04 | 0.19% | 20.568 | 20.715 | 20.5182 | 86,958 |
| 14 Mar 2024 | 20.58 | -0.24 | -1.15% | 20.82 | 20.90 | 20.56 | 104,343 |
| 13 Mar 2024 | 20.82 | -0.13 | -0.62% | 20.95 | 21.06 | 20.71 | 72,254 |
| 12 Mar 2024 | 20.95 | -0.18 | -0.85% | 21.01 | 21.01 | 20.87 | 62,255 |
| 11 Mar 2024 | 21.13 | 0.02 | 0.09% | 21.10 | 21.1941 | 20.97 | 100,701 |
| 08 Mar 2024 | 21.11 | 0.01 | 0.05% | 21.18 | 21.27 | 21.07 | 81,573 |
| 07 Mar 2024 | 21.10 | -0.03 | -0.14% | 21.17 | 21.24 | 21.02 | 67,298 |
| 06 Mar 2024 | 21.13 | 0.24 | 1.15% | 21.07 | 21.205 | 20.91 | 112,377 |
| 05 Mar 2024 | 20.89 | 0.06 | 0.29% | 20.81 | 21.10 | 20.79 | 158,186 |
| 04 Mar 2024 | 20.83 | 0.18 | 0.87% | 20.64 | 20.85 | 20.54 | 93,678 |
| 01 Mar 2024 | 20.65 | 0.19 | 0.93% | 20.52 | 20.65 | 20.3818 | 123,161 |
| 29 Feb 2024 | 20.46 | 0.12 | 0.59% | 20.55 | 20.60 | 20.425 | 112,189 |
| 28 Feb 2024 | 20.34 | 0.04 | 0.20% | 20.30 | 20.42 | 20.2432 | 107,499 |
| 27 Feb 2024 | 20.30 | 0.03 | 0.15% | 20.40 | 20.55 | 20.27 | 98,713 |
| 26 Feb 2024 | 20.27 | -0.06 | -0.30% | 20.33 | 20.33 | 20.19 | 180,995 |
| 23 Feb 2024 | 20.33 | 0.18 | 0.89% | 20.15 | 20.378 | 20.15 | 101,173 |
| 22 Feb 2024 | 20.15 | 0.07 | 0.35% | 20.11 | 20.19 | 20.02 | 130,131 |
