Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
RSF Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 07 Jun 2024 | 15.215 | 0.06 | 0.43% | 15.16 | 15.2499 | 15.16 | 18,313 |
| 06 Jun 2024 | 15.15 | -0.05 | -0.33% | 15.22 | 15.22 | 15.15 | 10,454 |
| 05 Jun 2024 | 15.20 | 0.04 | 0.30% | 15.18 | 15.20 | 15.15 | 11,037 |
| 04 Jun 2024 | 15.155 | 0.06 | 0.43% | 15.10 | 15.19 | 15.08 | 17,244 |
| 03 Jun 2024 | 15.0901 | 0.03 | 0.20% | 15.15 | 15.15 | 15.08 | 7,815 |
| 31 May 2024 | 15.06 | 0.01 | 0.07% | 15.05 | 15.1494 | 15.05 | 15,686 |
| 30 May 2024 | 15.05 | -0.05 | -0.33% | 15.05 | 15.1799 | 15.05 | 6,179 |
| 29 May 2024 | 15.10 | 0.00 | 0.00% | 15.07 | 15.125 | 15.05 | 10,419 |
| 28 May 2024 | 15.10 | 0.00 | 0.00% | 15.18 | 15.18 | 15.10 | 504 |
| 24 May 2024 | 15.10 | 0.00 | 0.00% | 15.07 | 15.11 | 15.07 | 4,578 |
| 23 May 2024 | 15.10 | -0.04 | -0.26% | 15.12 | 15.17 | 15.05 | 16,837 |
| 22 May 2024 | 15.14 | -0.01 | -0.09% | 15.12 | 15.17 | 15.11 | 7,526 |
| 21 May 2024 | 15.1542 | -0.02 | -0.10% | 15.12 | 15.24 | 15.11 | 7,574 |
| 20 May 2024 | 15.1699 | -0.02 | -0.13% | 15.23 | 15.24 | 15.15 | 20,216 |
| 17 May 2024 | 15.19 | 0.00 | 0.00% | 15.06 | 15.2499 | 15.06 | 14,378 |
| 16 May 2024 | 15.1899 | 0.07 | 0.46% | 15.10 | 15.20 | 15.10 | 30,448 |
| 15 May 2024 | 15.12 | 0.06 | 0.40% | 15.14 | 15.14 | 15.08 | 11,073 |
| 14 May 2024 | 15.06 | -0.12 | -0.79% | 15.10 | 15.12 | 15.05 | 19,030 |
| 13 May 2024 | 15.18 | -0.02 | -0.16% | 15.29 | 15.29 | 15.18 | 7,449 |
| 10 May 2024 | 15.2045 | 0.00 | 0.03% | 15.20 | 15.2399 | 15.1701 | 8,690 |
| 09 May 2024 | 15.20 | -0.03 | -0.16% | 15.21 | 15.2605 | 15.20 | 6,553 |
| 08 May 2024 | 15.225 | -0.01 | -0.03% | 15.22 | 15.27 | 15.18 | 17,336 |
| 07 May 2024 | 15.23 | -0.01 | -0.07% | 15.25 | 15.28 | 15.23 | 13,019 |
| 06 May 2024 | 15.24 | 0.01 | 0.07% | 15.32 | 15.32 | 15.23 | 9,328 |
| 03 May 2024 | 15.23 | 0.06 | 0.37% | 15.29 | 15.29 | 15.22 | 8,302 |
| 02 May 2024 | 15.1741 | -0.03 | -0.17% | 15.30 | 15.30 | 15.15 | 9,430 |
| 01 May 2024 | 15.20 | -0.05 | -0.33% | 15.19 | 15.22 | 15.1709 | 15,463 |
| 30 Abr 2024 | 15.25 | 0.02 | 0.13% | 15.23 | 15.2583 | 15.17 | 6,464 |
| 29 Abr 2024 | 15.23 | 0.00 | 0.00% | 15.19 | 15.33 | 15.19 | 23,088 |
| 26 Abr 2024 | 15.23 | 0.08 | 0.53% | 15.30 | 15.30 | 15.1781 | 29,191 |
| 25 Abr 2024 | 15.15 | -0.12 | -0.79% | 15.23 | 15.23 | 15.1338 | 21,226 |
| 24 Abr 2024 | 15.27 | -0.10 | -0.65% | 15.25 | 15.36 | 15.25 | 141,169 |
| 23 Abr 2024 | 15.37 | 0.32 | 2.15% | 15.11 | 16.90 | 15.11 | 129,574 |
| 22 Abr 2024 | 15.0464 | 0.05 | 0.31% | 15.10 | 15.10 | 15.00 | 38,891 |
| 19 Abr 2024 | 15.00 | -0.05 | -0.33% | 15.08 | 15.08 | 14.994 | 19,717 |
| 18 Abr 2024 | 15.05 | -0.05 | -0.33% | 15.23 | 15.23 | 15.00 | 15,200 |
| 17 Abr 2024 | 15.10 | -0.02 | -0.13% | 15.06 | 15.1858 | 15.06 | 1,086 |
| 16 Abr 2024 | 15.12 | 0.02 | 0.11% | 15.10 | 15.18 | 15.06 | 2,914 |
| 15 Abr 2024 | 15.1032 | -0.18 | -1.16% | 15.28 | 15.28 | 15.0135 | 21,023 |
| 12 Abr 2024 | 15.28 | -0.13 | -0.84% | 15.33 | 15.41 | 15.24 | 5,314 |
| 11 Abr 2024 | 15.4102 | -0.02 | -0.15% | 15.50 | 15.5001 | 15.40 | 12,464 |
| 10 Abr 2024 | 15.4329 | -0.13 | -0.82% | 15.50 | 15.5421 | 15.40 | 22,972 |
| 09 Abr 2024 | 15.56 | 0.02 | 0.13% | 15.54 | 15.60 | 15.5185 | 25,535 |
| 08 Abr 2024 | 15.5403 | -0.03 | -0.19% | 15.50 | 15.7016 | 15.50 | 10,173 |
| 05 Abr 2024 | 15.57 | -0.14 | -0.89% | 15.63 | 15.76 | 15.50 | 19,306 |
| 04 Abr 2024 | 15.71 | -0.08 | -0.53% | 15.90 | 15.90 | 15.62 | 14,659 |
| 03 Abr 2024 | 15.7942 | 0.04 | 0.28% | 15.85 | 15.95 | 15.7501 | 5,902 |
| 02 Abr 2024 | 15.75 | -0.03 | -0.19% | 15.75 | 15.80 | 15.70 | 3,988 |
| 01 Abr 2024 | 15.78 | -0.08 | -0.50% | 15.79 | 15.96 | 15.7003 | 163,282 |
| 28 Mar 2024 | 15.86 | -0.19 | -1.18% | 14.90 | 15.9472 | 14.90 | 101,990 |
| 27 Mar 2024 | 16.05 | 0.01 | 0.06% | 16.07 | 16.07 | 16.02 | 86,134 |
| 26 Mar 2024 | 16.04 | -0.09 | -0.56% | 16.19 | 16.19 | 16.00 | 42,792 |
| 25 Mar 2024 | 16.13 | 0.08 | 0.50% | 16.15 | 16.19 | 16.11 | 271,798 |
| 22 Mar 2024 | 16.05 | 0.03 | 0.19% | 15.95 | 16.10 | 15.95 | 37,424 |
| 21 Mar 2024 | 16.02 | 0.03 | 0.19% | 15.9903 | 16.04 | 15.932 | 14,792 |
| 20 Mar 2024 | 15.99 | 0.04 | 0.25% | 15.95 | 16.00 | 15.908 | 8,927 |
| 19 Mar 2024 | 15.95 | 0.12 | 0.76% | 15.92 | 16.01 | 15.9001 | 25,051 |
| 18 Mar 2024 | 15.83 | -0.13 | -0.81% | 15.92 | 15.96 | 15.74 | 52,563 |
| 15 Mar 2024 | 15.96 | -0.02 | -0.13% | 15.99 | 16.1994 | 15.96 | 4,494 |
| 14 Mar 2024 | 15.98 | -0.15 | -0.93% | 16.04 | 16.19 | 15.98 | 11,150 |
| 13 Mar 2024 | 16.13 | 0.01 | 0.06% | 16.15 | 16.1937 | 16.13 | 6,214 |
| 12 Mar 2024 | 16.12 | 0.02 | 0.12% | 16.10 | 16.12 | 16.10 | 6,138 |
| 11 Mar 2024 | 16.10 | 0.05 | 0.31% | 16.10 | 16.13 | 16.0534 | 10,713 |
