Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
ROK Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 21 May 2024 | 270.36 | -0.86 | -0.32% | 269.76 | 272.73 | 269.07 | 697,923 |
| 20 May 2024 | 271.22 | 1.46 | 0.54% | 269.98 | 272.575 | 268.41 | 661,798 |
| 17 May 2024 | 269.76 | -1.35 | -0.50% | 273.88 | 274.57 | 268.38 | 516,567 |
| 16 May 2024 | 271.11 | -4.12 | -1.50% | 273.27 | 274.10 | 269.30 | 682,486 |
| 15 May 2024 | 275.23 | 4.39 | 1.62% | 273.80 | 276.41 | 272.55 | 810,903 |
| 14 May 2024 | 270.84 | 1.92 | 0.71% | 269.51 | 274.25 | 269.51 | 723,754 |
| 13 May 2024 | 268.92 | -4.67 | -1.71% | 274.67 | 275.00 | 267.99 | 1,150,090 |
| 10 May 2024 | 273.59 | 3.09 | 1.14% | 272.49 | 274.06 | 269.33 | 1,146,321 |
| 09 May 2024 | 270.50 | -3.09 | -1.13% | 272.14 | 273.08 | 268.75 | 1,515,103 |
| 08 May 2024 | 273.59 | 1.55 | 0.57% | 270.00 | 273.98 | 266.15 | 1,355,363 |
| 07 May 2024 | 272.04 | -5.35 | -1.93% | 270.00 | 282.52 | 263.51 | 2,383,399 |
| 06 May 2024 | 277.39 | 3.34 | 1.22% | 278.37 | 278.71 | 275.55 | 995,532 |
| 03 May 2024 | 274.05 | 4.01 | 1.48% | 273.89 | 277.71 | 272.74 | 995,518 |
| 02 May 2024 | 270.04 | 0.29 | 0.11% | 272.49 | 273.47 | 267.70 | 820,984 |
| 01 May 2024 | 269.75 | -1.21 | -0.45% | 270.24 | 273.72 | 267.00 | 854,938 |
| 30 Abr 2024 | 270.96 | -9.01 | -3.22% | 278.18 | 279.32 | 270.71 | 649,744 |
| 29 Abr 2024 | 279.97 | -0.15 | -0.05% | 280.23 | 282.50 | 278.11 | 536,259 |
| 26 Abr 2024 | 280.12 | 3.17 | 1.14% | 275.98 | 282.55 | 273.50 | 626,144 |
| 25 Abr 2024 | 276.95 | 1.39 | 0.50% | 273.5148 | 278.76 | 271.47 | 905,396 |
| 24 Abr 2024 | 275.56 | -0.77 | -0.28% | 277.85 | 279.38 | 274.70 | 600,494 |
| 23 Abr 2024 | 276.33 | 2.86 | 1.05% | 273.60 | 278.83 | 272.47 | 663,716 |
| 22 Abr 2024 | 273.47 | 3.51 | 1.30% | 270.91 | 275.48 | 270.28 | 887,797 |
| 19 Abr 2024 | 269.96 | -3.54 | -1.29% | 274.40 | 275.29 | 269.47 | 1,196,608 |
| 18 Abr 2024 | 273.50 | -5.15 | -1.85% | 280.93 | 281.57 | 273.14 | 1,125,002 |
| 17 Abr 2024 | 278.65 | -2.74 | -0.97% | 282.30 | 283.28 | 275.91 | 817,751 |
| 16 Abr 2024 | 281.39 | -4.51 | -1.58% | 280.88 | 282.01 | 275.96 | 1,054,027 |
| 15 Abr 2024 | 285.90 | 1.08 | 0.38% | 288.82 | 290.67 | 284.13 | 1,391,589 |
| 12 Abr 2024 | 284.82 | -3.70 | -1.28% | 284.54 | 287.95 | 282.75 | 1,122,888 |
| 11 Abr 2024 | 288.52 | 6.46 | 2.29% | 282.04 | 288.92 | 281.21 | 915,765 |
| 10 Abr 2024 | 282.06 | -4.77 | -1.66% | 280.325 | 282.48 | 276.9424 | 804,186 |
| 09 Abr 2024 | 286.83 | 4.78 | 1.69% | 282.85 | 288.17 | 281.30 | 866,804 |
| 08 Abr 2024 | 282.05 | 2.81 | 1.01% | 280.53 | 283.21 | 278.44 | 682,985 |
| 05 Abr 2024 | 279.24 | 2.91 | 1.05% | 278.48 | 279.95 | 275.93 | 595,620 |
| 04 Abr 2024 | 276.33 | -3.55 | -1.27% | 281.00 | 284.13 | 275.11 | 934,442 |
| 03 Abr 2024 | 279.88 | -0.35 | -0.12% | 278.72 | 283.75 | 278.72 | 1,060,191 |
| 02 Abr 2024 | 280.23 | -3.14 | -1.11% | 281.77 | 282.155 | 278.21 | 879,289 |
| 01 Abr 2024 | 283.37 | -7.96 | -2.73% | 291.13 | 291.20 | 283.23 | 680,606 |
| 28 Mar 2024 | 291.33 | 0.12 | 0.04% | 291.00 | 292.6827 | 289.07 | 602,938 |
| 27 Mar 2024 | 291.21 | 6.76 | 2.38% | 285.95 | 291.77 | 284.57 | 664,154 |
| 26 Mar 2024 | 284.45 | 1.99 | 0.70% | 284.56 | 287.29 | 283.61 | 620,487 |
| 25 Mar 2024 | 282.46 | -3.92 | -1.37% | 283.81 | 285.4199 | 282.11 | 668,762 |
| 22 Mar 2024 | 286.38 | -3.71 | -1.28% | 290.06 | 291.57 | 284.13 | 1,149,823 |
| 21 Mar 2024 | 290.09 | 8.31 | 2.95% | 283.62 | 292.115 | 281.72 | 1,204,099 |
| 20 Mar 2024 | 281.78 | 3.59 | 1.29% | 278.83 | 285.66 | 263.69 | 2,011,576 |
| 19 Mar 2024 | 278.19 | 0.02 | 0.01% | 272.76 | 278.78 | 269.07 | 1,327,336 |
| 18 Mar 2024 | 278.17 | -2.71 | -0.96% | 280.24 | 283.875 | 278.01 | 567,141 |
| 15 Mar 2024 | 280.88 | 0.88 | 0.31% | 278.10 | 280.95 | 277.74 | 1,355,059 |
| 14 Mar 2024 | 280.00 | -4.38 | -1.54% | 285.84 | 288.49 | 277.19 | 970,268 |
| 13 Mar 2024 | 284.38 | 0.50 | 0.18% | 281.89 | 287.7675 | 281.25 | 824,973 |
| 12 Mar 2024 | 283.88 | -0.91 | -0.32% | 284.88 | 285.76 | 279.80 | 974,826 |
| 11 Mar 2024 | 284.79 | -9.80 | -3.33% | 291.16 | 293.2999 | 283.10 | 1,260,212 |
| 08 Mar 2024 | 294.59 | 0.45 | 0.15% | 296.49 | 298.625 | 292.16 | 640,303 |
| 07 Mar 2024 | 294.14 | 2.96 | 1.02% | 294.19 | 296.4456 | 290.64 | 556,903 |
| 06 Mar 2024 | 291.18 | 3.50 | 1.22% | 287.68 | 292.155 | 286.755 | 778,008 |
| 05 Mar 2024 | 287.68 | -0.49 | -0.17% | 287.03 | 288.615 | 284.40 | 666,615 |
| 04 Mar 2024 | 288.17 | -0.88 | -0.30% | 289.82 | 290.155 | 284.49 | 1,497,166 |
| 01 Mar 2024 | 289.05 | 3.97 | 1.39% | 285.00 | 289.63 | 285.00 | 880,334 |
| 29 Feb 2024 | 285.08 | -1.33 | -0.46% | 287.59 | 287.76 | 282.75 | 1,155,338 |
| 28 Feb 2024 | 286.41 | 5.44 | 1.94% | 280.00 | 286.64 | 280.00 | 1,227,364 |
| 27 Feb 2024 | 280.97 | 3.16 | 1.14% | 279.70 | 281.66 | 278.77 | 785,820 |
| 26 Feb 2024 | 277.81 | -2.70 | -0.96% | 279.60 | 281.495 | 276.53 | 765,113 |
| 23 Feb 2024 | 280.51 | 1.89 | 0.68% | 278.85 | 283.04 | 278.85 | 791,359 |
| 22 Feb 2024 | 278.62 | 3.99 | 1.45% | 278.07 | 280.365 | 276.31 | 1,055,047 |
