Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
RCI.A Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 27 Sep 2024 | 57.10 | -0.90 | -1.55% | 57.07 | 57.10 | 57.07 | 1,224 |
| 26 Sep 2024 | 58.00 | -1.00 | -1.69% | 58.80 | 59.00 | 58.00 | 490 |
| 25 Sep 2024 | 59.00 | 1.00 | 1.72% | 58.00 | 59.00 | 58.00 | 429 |
| 24 Sep 2024 | 58.00 | 0.53 | 0.92% | 57.55 | 58.00 | 57.55 | 1,525 |
| 23 Sep 2024 | 57.47 | 0.47 | 0.82% | 57.50 | 57.50 | 57.00 | 3,667 |
| 20 Sep 2024 | 57.00 | 0.03 | 0.05% | 56.97 | 57.50 | 56.80 | 6,734 |
| 19 Sep 2024 | 56.97 | 0.20 | 0.35% | 57.00 | 57.00 | 56.75 | 3,211 |
| 18 Sep 2024 | 56.77 | 0.71 | 1.27% | 56.60 | 57.00 | 55.50 | 7,095 |
| 17 Sep 2024 | 56.06 | -0.04 | -0.07% | 56.09 | 57.00 | 56.06 | 1,700 |
| 16 Sep 2024 | 56.10 | -0.88 | -1.54% | 56.98 | 56.98 | 56.10 | 859 |
| 13 Sep 2024 | 56.98 | 1.46 | 2.63% | 55.50 | 56.98 | 55.50 | 1,470 |
| 12 Sep 2024 | 55.52 | 0.02 | 0.04% | 55.52 | 55.52 | 55.52 | 100 |
| 11 Sep 2024 | 55.50 | 0.00 | 0.00% | 55.50 | 56.00 | 55.50 | 923 |
| 10 Sep 2024 | 55.50 | -0.52 | -0.93% | 55.52 | 55.75 | 55.50 | 582 |
| 09 Sep 2024 | 56.02 | 0.40 | 0.72% | 57.28 | 57.28 | 56.02 | 806 |
| 06 Sep 2024 | 55.62 | 0.00 | 0.00% | 55.62 | 55.62 | 55.62 | 0 |
| 05 Sep 2024 | 55.62 | 0.00 | 0.00% | 55.62 | 55.62 | 55.62 | 40 |
| 04 Sep 2024 | 55.62 | 0.00 | 0.00% | 55.62 | 55.62 | 55.62 | 0 |
| 03 Sep 2024 | 55.62 | -0.20 | -0.36% | 55.86 | 55.86 | 55.62 | 612 |
| 30 Ago 2024 | 55.82 | -0.03 | -0.05% | 55.82 | 55.82 | 55.82 | 100 |
| 29 Ago 2024 | 55.85 | -0.80 | -1.41% | 56.65 | 56.65 | 55.80 | 755 |
| 28 Ago 2024 | 56.65 | 0.05 | 0.09% | 56.65 | 56.65 | 56.65 | 130 |
| 27 Ago 2024 | 56.60 | -1.40 | -2.41% | 57.14 | 57.14 | 56.60 | 403 |
| 26 Ago 2024 | 58.00 | 0.00 | 0.00% | 58.00 | 58.00 | 58.00 | 0 |
| 23 Ago 2024 | 58.00 | 2.03 | 3.63% | 56.88 | 58.00 | 56.88 | 300 |
| 22 Ago 2024 | 55.97 | 0.00 | 0.00% | 55.97 | 55.97 | 55.97 | 18 |
| 21 Ago 2024 | 55.97 | 0.42 | 0.76% | 57.25 | 57.25 | 55.50 | 415 |
| 20 Ago 2024 | 55.55 | -0.03 | -0.05% | 55.55 | 55.55 | 55.55 | 126 |
| 19 Ago 2024 | 55.58 | 0.00 | 0.00% | 55.58 | 55.58 | 55.58 | 3 |
| 16 Ago 2024 | 55.58 | -0.05 | -0.09% | 55.56 | 55.58 | 55.56 | 401 |
| 15 Ago 2024 | 55.63 | -0.62 | -1.10% | 56.56 | 57.81 | 55.63 | 1,105 |
| 14 Ago 2024 | 56.25 | 0.00 | 0.00% | 56.25 | 56.25 | 56.25 | 130 |
| 13 Ago 2024 | 56.25 | 0.00 | 0.00% | 56.25 | 56.25 | 56.25 | 32 |
| 12 Ago 2024 | 56.25 | -0.74 | -1.30% | 56.99 | 56.99 | 56.25 | 1,200 |
| 09 Ago 2024 | 56.99 | 1.42 | 2.56% | 55.57 | 56.99 | 55.57 | 958 |
| 08 Ago 2024 | 55.57 | 0.02 | 0.04% | 55.56 | 55.57 | 55.56 | 541 |
| 07 Ago 2024 | 55.55 | 0.52 | 0.94% | 55.31 | 55.55 | 55.31 | 216 |
| 06 Ago 2024 | 55.03 | -0.47 | -0.85% | 55.51 | 55.80 | 55.03 | 1,105 |
| 02 Ago 2024 | 55.50 | -0.97 | -1.72% | 55.51 | 55.51 | 55.08 | 500 |
| 01 Ago 2024 | 56.47 | 0.60 | 1.07% | 56.00 | 56.47 | 56.00 | 370 |
| 31 Jul 2024 | 55.87 | 0.37 | 0.67% | 56.10 | 57.00 | 55.50 | 1,529 |
| 30 Jul 2024 | 55.50 | 0.55 | 1.00% | 55.50 | 55.50 | 54.75 | 1,927 |
| 29 Jul 2024 | 54.95 | 2.15 | 4.07% | 54.93 | 54.95 | 54.93 | 770 |
| 26 Jul 2024 | 52.80 | -0.05 | -0.09% | 52.77 | 52.80 | 52.77 | 205 |
| 25 Jul 2024 | 52.85 | -0.52 | -0.97% | 53.50 | 55.00 | 52.85 | 910 |
| 24 Jul 2024 | 53.37 | 0.00 | 0.00% | 53.37 | 53.37 | 53.37 | 100 |
| 23 Jul 2024 | 53.37 | 0.37 | 0.70% | 53.01 | 53.37 | 53.01 | 1,111 |
| 22 Jul 2024 | 53.00 | -2.00 | -3.64% | 53.78 | 53.78 | 53.00 | 607 |
| 19 Jul 2024 | 55.00 | 0.00 | 0.00% | 55.00 | 55.00 | 55.00 | 0 |
| 18 Jul 2024 | 55.00 | 0.00 | 0.00% | 55.00 | 55.00 | 55.00 | 607 |
| 17 Jul 2024 | 55.00 | 0.00 | 0.00% | 54.90 | 55.00 | 54.90 | 3,152 |
| 16 Jul 2024 | 55.00 | 2.25 | 4.27% | 55.00 | 55.00 | 55.00 | 316 |
| 15 Jul 2024 | 52.75 | 0.25 | 0.48% | 54.05 | 54.50 | 52.72 | 1,561 |
| 12 Jul 2024 | 52.50 | -1.50 | -2.78% | 54.96 | 54.96 | 52.50 | 874 |
| 11 Jul 2024 | 54.00 | 1.42 | 2.70% | 52.94 | 54.00 | 52.50 | 2,293 |
| 10 Jul 2024 | 52.58 | -0.92 | -1.72% | 52.89 | 52.89 | 52.58 | 500 |
| 09 Jul 2024 | 53.50 | -0.20 | -0.37% | 52.52 | 53.50 | 52.52 | 520 |
| 08 Jul 2024 | 53.70 | -0.07 | -0.13% | 53.78 | 53.78 | 53.70 | 229 |
| 05 Jul 2024 | 53.77 | 0.02 | 0.04% | 53.80 | 53.80 | 53.77 | 301 |
| 04 Jul 2024 | 53.75 | 0.00 | 0.00% | 53.75 | 53.75 | 53.75 | 1 |
| 03 Jul 2024 | 53.75 | 0.00 | 0.00% | 53.75 | 53.75 | 53.75 | 72 |
| 02 Jul 2024 | 53.75 | -0.03 | -0.06% | 53.82 | 53.82 | 53.75 | 1,037 |
