Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
ROL Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 22 May 2024 | 46.11 | -0.39 | -0.84% | 46.47 | 46.625 | 46.05 | 1,177,032 |
| 21 May 2024 | 46.50 | -0.29 | -0.62% | 46.80 | 46.92 | 46.305 | 1,107,291 |
| 20 May 2024 | 46.79 | 0.66 | 1.43% | 46.26 | 46.795 | 45.80 | 1,317,433 |
| 17 May 2024 | 46.13 | -0.94 | -2.00% | 46.97 | 47.19 | 46.09 | 1,110,200 |
| 16 May 2024 | 47.07 | -0.10 | -0.21% | 47.17 | 47.215 | 46.625 | 1,443,554 |
| 15 May 2024 | 47.17 | 0.25 | 0.53% | 47.04 | 47.405 | 46.94 | 1,411,651 |
| 14 May 2024 | 46.92 | 0.51 | 1.10% | 46.51 | 47.265 | 46.3564 | 2,172,445 |
| 13 May 2024 | 46.41 | -0.22 | -0.47% | 46.63 | 46.749 | 46.325 | 860,891 |
| 10 May 2024 | 46.63 | -0.38 | -0.81% | 47.18 | 47.20 | 46.535 | 1,377,638 |
| 09 May 2024 | 47.01 | 0.37 | 0.79% | 46.58 | 47.18 | 46.36 | 2,841,454 |
| 08 May 2024 | 46.64 | -0.56 | -1.19% | 47.34 | 47.69 | 46.60 | 964,752 |
| 07 May 2024 | 47.20 | 0.10 | 0.21% | 47.33 | 47.615 | 46.975 | 1,487,086 |
| 06 May 2024 | 47.10 | 0.98 | 2.12% | 46.28 | 47.11 | 46.22 | 1,629,272 |
| 03 May 2024 | 46.12 | 1.38 | 3.08% | 45.05 | 46.23 | 44.85 | 1,947,296 |
| 02 May 2024 | 44.74 | 0.06 | 0.13% | 44.68 | 44.96 | 44.37 | 2,119,116 |
| 01 May 2024 | 44.68 | 0.12 | 0.27% | 44.55 | 45.00 | 44.29 | 2,473,114 |
| 30 Abr 2024 | 44.56 | -0.21 | -0.47% | 44.49 | 45.33 | 44.29 | 1,463,744 |
| 29 Abr 2024 | 44.77 | -0.13 | -0.29% | 45.00 | 45.125 | 44.58 | 1,233,173 |
| 26 Abr 2024 | 44.90 | 0.63 | 1.42% | 44.47 | 45.28 | 44.435 | 1,688,187 |
| 25 Abr 2024 | 44.27 | 1.40 | 3.27% | 43.55 | 44.75 | 43.18 | 2,391,261 |
| 24 Abr 2024 | 42.87 | 0.22 | 0.52% | 42.59 | 42.95 | 42.34 | 4,283,530 |
| 23 Abr 2024 | 42.65 | 0.19 | 0.45% | 42.60 | 42.759 | 42.25 | 2,519,700 |
| 22 Abr 2024 | 42.46 | -0.05 | -0.12% | 42.79 | 42.89 | 42.29 | 3,352,465 |
| 19 Abr 2024 | 42.51 | 0.07 | 0.16% | 42.58 | 42.73 | 42.19 | 2,080,577 |
| 18 Abr 2024 | 42.44 | -0.57 | -1.33% | 42.29 | 42.95 | 41.72 | 2,055,078 |
| 17 Abr 2024 | 43.01 | -0.30 | -0.69% | 43.42 | 43.508 | 42.81 | 1,425,270 |
| 16 Abr 2024 | 43.31 | 0.03 | 0.07% | 43.44 | 43.61 | 43.27 | 1,702,670 |
| 15 Abr 2024 | 43.28 | -1.07 | -2.41% | 44.12 | 44.27 | 43.19 | 1,704,630 |
| 12 Abr 2024 | 44.35 | -0.29 | -0.65% | 44.45 | 44.64 | 43.92 | 1,821,299 |
| 11 Abr 2024 | 44.64 | -0.51 | -1.13% | 45.13 | 45.13 | 44.63 | 1,646,211 |
| 10 Abr 2024 | 45.15 | 0.14 | 0.31% | 44.79 | 45.405 | 44.79 | 1,397,053 |
| 09 Abr 2024 | 45.01 | -0.06 | -0.13% | 45.21 | 45.40 | 44.74 | 1,578,468 |
| 08 Abr 2024 | 45.07 | -0.30 | -0.66% | 45.26 | 45.48 | 44.95 | 1,475,309 |
| 05 Abr 2024 | 45.37 | 0.80 | 1.79% | 44.73 | 45.48 | 44.73 | 1,453,060 |
| 04 Abr 2024 | 44.57 | -0.90 | -1.98% | 45.66 | 45.66 | 44.5009 | 1,662,542 |
| 03 Abr 2024 | 45.47 | -0.06 | -0.13% | 45.53 | 45.855 | 45.39 | 1,288,990 |
| 02 Abr 2024 | 45.53 | -0.19 | -0.42% | 45.61 | 45.96 | 45.465 | 1,597,251 |
| 01 Abr 2024 | 45.72 | -0.55 | -1.19% | 46.29 | 46.335 | 45.645 | 1,587,561 |
| 28 Mar 2024 | 46.27 | -0.43 | -0.92% | 46.78 | 46.85 | 46.13 | 1,365,341 |
| 27 Mar 2024 | 46.70 | 0.86 | 1.88% | 46.19 | 46.82 | 46.13 | 3,864,584 |
| 26 Mar 2024 | 45.84 | -0.06 | -0.13% | 45.84 | 46.05 | 45.685 | 1,884,126 |
| 25 Mar 2024 | 45.90 | -0.64 | -1.38% | 46.68 | 46.68 | 45.90 | 1,096,458 |
| 22 Mar 2024 | 46.54 | 0.02 | 0.04% | 46.71 | 46.79 | 46.16 | 1,149,842 |
| 21 Mar 2024 | 46.52 | -0.31 | -0.66% | 46.88 | 46.99 | 46.415 | 2,318,478 |
| 20 Mar 2024 | 46.83 | -0.18 | -0.38% | 47.22 | 47.45 | 46.77 | 1,752,381 |
| 19 Mar 2024 | 47.01 | 0.35 | 0.75% | 46.84 | 47.08 | 46.495 | 1,887,362 |
| 18 Mar 2024 | 46.66 | 0.31 | 0.67% | 46.64 | 47.03 | 46.375 | 1,565,926 |
| 15 Mar 2024 | 46.35 | 0.41 | 0.89% | 45.49 | 46.395 | 45.49 | 2,220,732 |
| 14 Mar 2024 | 45.94 | -0.33 | -0.71% | 46.27 | 46.33 | 45.38 | 1,820,818 |
| 13 Mar 2024 | 46.27 | 0.48 | 1.05% | 45.80 | 46.39 | 45.65 | 1,619,312 |
| 12 Mar 2024 | 45.79 | 0.06 | 0.13% | 45.69 | 46.13 | 45.46 | 1,928,346 |
| 11 Mar 2024 | 45.73 | 0.28 | 0.62% | 45.41 | 45.935 | 44.78 | 1,902,213 |
| 08 Mar 2024 | 45.45 | 0.21 | 0.46% | 45.11 | 45.48 | 45.01 | 1,559,322 |
| 07 Mar 2024 | 45.24 | 0.43 | 0.96% | 45.60 | 45.60 | 44.97 | 1,662,619 |
| 06 Mar 2024 | 44.81 | 0.53 | 1.20% | 44.50 | 44.99 | 44.15 | 1,652,606 |
| 05 Mar 2024 | 44.28 | -0.80 | -1.77% | 45.15 | 45.15 | 44.18 | 1,720,676 |
| 04 Mar 2024 | 45.08 | 1.08 | 2.45% | 44.01 | 45.24 | 44.01 | 2,588,481 |
| 01 Mar 2024 | 44.00 | -0.07 | -0.16% | 43.32 | 44.03 | 43.12 | 2,008,717 |
| 29 Feb 2024 | 44.07 | 0.60 | 1.38% | 43.68 | 44.17 | 43.415 | 2,870,251 |
| 28 Feb 2024 | 43.47 | 0.78 | 1.83% | 43.11 | 43.5147 | 42.78 | 1,493,524 |
| 27 Feb 2024 | 42.69 | -0.24 | -0.56% | 42.93 | 43.00 | 42.365 | 1,703,410 |
| 26 Feb 2024 | 42.93 | 0.35 | 0.82% | 42.67 | 43.375 | 42.55 | 3,008,018 |
| 23 Feb 2024 | 42.58 | 0.75 | 1.79% | 41.79 | 42.62 | 41.6399 | 1,439,325 |
