Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
RPI.UN Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 10 May 2024 | 30.85 | 0.12 | 0.39% | 30.66 | 30.85 | 30.65 | 2,895 |
| 09 May 2024 | 30.73 | -0.95 | -3.00% | 31.51 | 31.51 | 30.73 | 7,435 |
| 08 May 2024 | 31.68 | -0.02 | -0.06% | 31.68 | 31.68 | 31.44 | 17,206 |
| 07 May 2024 | 31.70 | 0.00 | 0.00% | 31.95 | 31.95 | 31.70 | 435 |
| 06 May 2024 | 31.70 | -0.07 | -0.22% | 31.70 | 31.70 | 31.70 | 150 |
| 03 May 2024 | 31.77 | -0.68 | -2.10% | 32.32 | 32.32 | 31.52 | 3,154 |
| 02 May 2024 | 32.45 | 0.43 | 1.34% | 32.46 | 32.50 | 32.45 | 1,036 |
| 01 May 2024 | 32.02 | 0.51 | 1.62% | 31.57 | 32.02 | 31.52 | 4,361 |
| 30 Abr 2024 | 31.51 | -0.88 | -2.72% | 32.27 | 32.46 | 31.51 | 6,958 |
| 29 Abr 2024 | 32.39 | -0.20 | -0.61% | 33.00 | 33.00 | 32.33 | 9,700 |
| 26 Abr 2024 | 32.59 | -0.16 | -0.49% | 32.61 | 32.80 | 32.57 | 3,330 |
| 25 Abr 2024 | 32.75 | -0.02 | -0.06% | 32.80 | 33.05 | 32.75 | 300 |
| 24 Abr 2024 | 32.77 | -0.86 | -2.56% | 34.63 | 34.63 | 32.76 | 800 |
| 23 Abr 2024 | 33.63 | 0.34 | 1.02% | 33.63 | 33.63 | 33.63 | 146 |
| 22 Abr 2024 | 33.29 | -0.11 | -0.33% | 33.29 | 33.29 | 33.29 | 631 |
| 19 Abr 2024 | 33.40 | 0.57 | 1.74% | 32.82 | 33.40 | 32.64 | 1,400 |
| 18 Abr 2024 | 32.83 | 0.08 | 0.24% | 32.65 | 32.83 | 32.65 | 970 |
| 17 Abr 2024 | 32.75 | 0.06 | 0.18% | 32.94 | 33.71 | 32.75 | 1,426 |
| 16 Abr 2024 | 32.69 | 0.44 | 1.36% | 32.25 | 32.81 | 32.25 | 3,028 |
| 15 Abr 2024 | 32.25 | 0.01 | 0.03% | 32.83 | 32.83 | 32.25 | 1,472 |
| 12 Abr 2024 | 32.24 | -0.16 | -0.49% | 32.56 | 32.56 | 32.24 | 2,776 |
| 11 Abr 2024 | 32.40 | -0.16 | -0.49% | 32.70 | 32.70 | 32.40 | 3,957 |
| 10 Abr 2024 | 32.56 | -0.44 | -1.33% | 32.80 | 32.82 | 32.56 | 976 |
| 09 Abr 2024 | 33.00 | -1.00 | -2.94% | 33.89 | 33.90 | 33.00 | 4,344 |
| 08 Abr 2024 | 34.00 | 0.02 | 0.06% | 34.27 | 34.27 | 33.90 | 13,571 |
| 05 Abr 2024 | 33.98 | 0.20 | 0.59% | 34.16 | 34.16 | 33.98 | 2,416 |
| 04 Abr 2024 | 33.78 | -0.42 | -1.23% | 34.01 | 34.22 | 33.78 | 480 |
| 03 Abr 2024 | 34.20 | 0.45 | 1.33% | 34.00 | 34.40 | 34.00 | 2,520 |
| 02 Abr 2024 | 33.75 | -0.25 | -0.74% | 34.00 | 34.00 | 33.60 | 4,204 |
| 01 Abr 2024 | 34.00 | -0.43 | -1.25% | 34.26 | 34.55 | 34.00 | 5,700 |
| 28 Mar 2024 | 34.43 | -0.07 | -0.20% | 34.43 | 34.43 | 34.43 | 156 |
| 27 Mar 2024 | 34.50 | 1.20 | 3.60% | 33.19 | 34.50 | 33.09 | 73,101 |
| 26 Mar 2024 | 33.30 | 1.30 | 4.06% | 32.56 | 33.82 | 32.56 | 5,299 |
| 25 Mar 2024 | 32.00 | -0.15 | -0.47% | 32.01 | 32.01 | 32.00 | 50,518 |
| 22 Mar 2024 | 32.15 | -0.39 | -1.20% | 32.30 | 32.30 | 32.11 | 4,608 |
| 21 Mar 2024 | 32.54 | 0.14 | 0.43% | 32.50 | 32.54 | 32.40 | 900 |
| 20 Mar 2024 | 32.40 | 0.11 | 0.34% | 32.24 | 32.40 | 32.11 | 7,629 |
| 19 Mar 2024 | 32.29 | 0.18 | 0.56% | 32.51 | 32.51 | 32.11 | 3,366 |
| 18 Mar 2024 | 32.11 | 0.20 | 0.63% | 32.00 | 32.32 | 32.00 | 5,159 |
| 15 Mar 2024 | 31.91 | -0.69 | -2.12% | 32.21 | 32.40 | 31.74 | 5,414 |
| 14 Mar 2024 | 32.60 | -0.12 | -0.37% | 32.90 | 32.90 | 32.20 | 3,225 |
| 13 Mar 2024 | 32.72 | -0.41 | -1.24% | 32.69 | 33.00 | 32.69 | 1,985 |
| 12 Mar 2024 | 33.13 | -0.32 | -0.96% | 33.53 | 33.56 | 33.13 | 1,117 |
| 11 Mar 2024 | 33.45 | -0.45 | -1.33% | 34.14 | 34.14 | 33.45 | 750 |
| 08 Mar 2024 | 33.90 | -0.10 | -0.29% | 34.75 | 34.75 | 33.85 | 5,005 |
| 07 Mar 2024 | 34.00 | 0.56 | 1.67% | 33.80 | 34.27 | 33.80 | 5,413 |
| 06 Mar 2024 | 33.44 | 0.96 | 2.96% | 32.18 | 33.44 | 32.18 | 5,859 |
| 05 Mar 2024 | 32.48 | -0.11 | -0.34% | 32.62 | 32.62 | 32.26 | 120,785 |
| 04 Mar 2024 | 32.59 | -0.44 | -1.33% | 32.62 | 33.01 | 32.50 | 5,264 |
| 01 Mar 2024 | 33.03 | 0.02 | 0.06% | 33.03 | 33.03 | 33.03 | 133 |
| 29 Feb 2024 | 33.01 | -0.16 | -0.48% | 33.01 | 33.25 | 33.01 | 2,740 |
| 28 Feb 2024 | 33.17 | -0.42 | -1.25% | 33.39 | 33.39 | 33.17 | 200 |
| 27 Feb 2024 | 33.59 | 0.57 | 1.73% | 33.10 | 33.59 | 33.10 | 1,505 |
| 26 Feb 2024 | 33.02 | -0.48 | -1.43% | 33.18 | 33.20 | 33.02 | 751 |
| 23 Feb 2024 | 33.50 | 0.24 | 0.72% | 33.25 | 33.50 | 33.14 | 4,040 |
| 22 Feb 2024 | 33.26 | -0.74 | -2.18% | 33.52 | 33.52 | 33.26 | 5,251 |
| 21 Feb 2024 | 34.00 | -0.57 | -1.65% | 33.94 | 34.00 | 33.90 | 13,021 |
| 20 Feb 2024 | 34.57 | 0.00 | 0.00% | 34.57 | 34.57 | 34.57 | 55 |
| 16 Feb 2024 | 34.57 | -0.37 | -1.06% | 34.21 | 34.81 | 34.21 | 850 |
| 15 Feb 2024 | 34.94 | 0.56 | 1.63% | 34.92 | 34.95 | 34.91 | 879 |
| 14 Feb 2024 | 34.38 | 0.11 | 0.32% | 33.93 | 34.38 | 33.39 | 6,169 |
| 13 Feb 2024 | 34.27 | -0.34 | -0.98% | 34.34 | 34.34 | 34.27 | 550 |
