Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
RUP Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 04 Jun 2024 | 3.87 | -0.37 | -8.73% | 4.21 | 4.21 | 3.87 | 46,529 |
| 03 Jun 2024 | 4.24 | -0.11 | -2.53% | 4.37 | 4.40 | 4.22 | 13,150 |
| 31 May 2024 | 4.35 | 0.26 | 6.36% | 4.12 | 4.35 | 4.12 | 88,835 |
| 30 May 2024 | 4.09 | 0.19 | 4.87% | 3.89 | 4.11 | 3.87 | 156,521 |
| 29 May 2024 | 3.90 | 0.03 | 0.78% | 3.83 | 3.90 | 3.74 | 48,660 |
| 28 May 2024 | 3.87 | 0.07 | 1.84% | 3.80 | 3.90 | 3.75 | 92,922 |
| 27 May 2024 | 3.80 | 0.08 | 2.15% | 3.80 | 3.86 | 3.79 | 38,100 |
| 24 May 2024 | 3.72 | -0.04 | -1.06% | 3.76 | 3.76 | 3.72 | 31,099 |
| 23 May 2024 | 3.76 | -0.16 | -4.08% | 3.90 | 3.90 | 3.75 | 45,755 |
| 22 May 2024 | 3.92 | -0.07 | -1.75% | 3.97 | 4.02 | 3.89 | 55,234 |
| 21 May 2024 | 3.99 | -0.06 | -1.48% | 4.05 | 4.09 | 3.92 | 37,031 |
| 17 May 2024 | 4.05 | 0.13 | 3.32% | 4.10 | 4.10 | 4.02 | 37,243 |
| 16 May 2024 | 3.92 | -0.10 | -2.49% | 4.02 | 4.07 | 3.89 | 29,205 |
| 15 May 2024 | 4.02 | -0.01 | -0.25% | 4.05 | 4.11 | 4.00 | 28,957 |
| 14 May 2024 | 4.03 | -0.05 | -1.23% | 4.04 | 4.09 | 4.00 | 17,368 |
| 13 May 2024 | 4.08 | -0.04 | -0.97% | 4.10 | 4.10 | 3.98 | 8,209 |
| 10 May 2024 | 4.12 | -0.11 | -2.60% | 4.20 | 4.20 | 4.10 | 12,808 |
| 09 May 2024 | 4.23 | 0.23 | 5.75% | 4.01 | 4.24 | 4.01 | 41,876 |
| 08 May 2024 | 4.00 | -0.02 | -0.50% | 4.01 | 4.02 | 3.97 | 147,878 |
| 07 May 2024 | 4.02 | 0.05 | 1.26% | 3.99 | 4.02 | 3.98 | 39,503 |
| 06 May 2024 | 3.97 | 0.01 | 0.25% | 3.98 | 4.00 | 3.96 | 30,237 |
| 03 May 2024 | 3.96 | -0.01 | -0.25% | 3.92 | 3.96 | 3.87 | 111,315 |
| 02 May 2024 | 3.97 | -0.01 | -0.25% | 4.05 | 4.05 | 3.95 | 27,898 |
| 01 May 2024 | 3.98 | -0.05 | -1.24% | 4.025 | 4.025 | 3.96 | 64,413 |
| 30 Abr 2024 | 4.03 | -0.26 | -6.06% | 4.15 | 4.15 | 4.00 | 26,190 |
| 29 Abr 2024 | 4.29 | -0.03 | -0.69% | 4.50 | 4.50 | 4.29 | 15,689 |
| 26 Abr 2024 | 4.32 | 0.23 | 5.62% | 4.07 | 4.32 | 4.06 | 163,792 |
| 25 Abr 2024 | 4.09 | 0.06 | 1.49% | 4.10 | 4.14 | 4.05 | 99,424 |
| 24 Abr 2024 | 4.03 | 0.04 | 1.00% | 4.05 | 4.10 | 4.00 | 54,890 |
| 23 Abr 2024 | 3.99 | 0.05 | 1.27% | 3.99 | 4.11 | 3.89 | 79,585 |
| 22 Abr 2024 | 3.94 | -0.14 | -3.43% | 3.87 | 4.00 | 3.87 | 36,705 |
| 19 Abr 2024 | 4.08 | 0.18 | 4.62% | 3.92 | 4.10 | 3.91 | 143,700 |
| 18 Abr 2024 | 3.90 | -0.02 | -0.51% | 3.87 | 3.95 | 3.87 | 40,300 |
| 17 Abr 2024 | 3.92 | 0.15 | 3.98% | 3.65 | 3.92 | 3.65 | 47,082 |
| 16 Abr 2024 | 3.77 | 0.09 | 2.45% | 3.66 | 3.77 | 3.55 | 39,615 |
| 15 Abr 2024 | 3.68 | -0.12 | -3.16% | 3.90 | 3.90 | 3.67 | 16,285 |
| 12 Abr 2024 | 3.80 | -0.10 | -2.56% | 3.94 | 4.05 | 3.75 | 131,775 |
| 11 Abr 2024 | 3.90 | -0.04 | -1.02% | 3.92 | 3.92 | 3.88 | 13,926 |
| 10 Abr 2024 | 3.94 | -0.11 | -2.72% | 3.95 | 4.04 | 3.90 | 7,064 |
| 09 Abr 2024 | 4.05 | 0.05 | 1.25% | 4.08 | 4.10 | 4.01 | 4,430 |
| 08 Abr 2024 | 4.00 | -0.05 | -1.23% | 4.04 | 4.04 | 3.86 | 115,558 |
| 05 Abr 2024 | 4.05 | -0.01 | -0.25% | 4.14 | 4.15 | 4.05 | 23,553 |
| 04 Abr 2024 | 4.06 | -0.04 | -0.98% | 4.09 | 4.14 | 4.02 | 57,588 |
| 03 Abr 2024 | 4.10 | 0.17 | 4.33% | 3.96 | 4.13 | 3.96 | 42,480 |
| 02 Abr 2024 | 3.93 | 0.22 | 5.93% | 3.75 | 3.98 | 3.72 | 109,602 |
| 01 Abr 2024 | 3.71 | 0.15 | 4.21% | 3.52 | 3.75 | 3.50 | 459,925 |
| 28 Mar 2024 | 3.56 | 0.00 | 0.00% | 3.58 | 3.65 | 3.55 | 166,785 |
| 27 Mar 2024 | 3.56 | 0.13 | 3.79% | 3.47 | 3.56 | 3.40 | 52,504 |
| 26 Mar 2024 | 3.43 | -0.07 | -2.00% | 3.50 | 3.54 | 3.42 | 9,300 |
| 25 Mar 2024 | 3.50 | 0.04 | 1.16% | 3.39 | 3.50 | 3.39 | 5,095 |
| 22 Mar 2024 | 3.46 | -0.09 | -2.54% | 3.51 | 3.56 | 3.45 | 95,603 |
| 21 Mar 2024 | 3.55 | 0.07 | 2.01% | 3.55 | 3.60 | 3.55 | 41,913 |
| 20 Mar 2024 | 3.48 | -0.05 | -1.42% | 3.57 | 3.57 | 3.45 | 34,791 |
| 19 Mar 2024 | 3.53 | -0.01 | -0.28% | 3.54 | 3.58 | 3.53 | 18,982 |
| 18 Mar 2024 | 3.54 | -0.02 | -0.56% | 3.58 | 3.60 | 3.50 | 63,016 |
| 15 Mar 2024 | 3.56 | -0.02 | -0.56% | 3.64 | 3.64 | 3.56 | 66,833 |
| 14 Mar 2024 | 3.58 | 0.02 | 0.56% | 3.57 | 3.60 | 3.55 | 137,395 |
| 13 Mar 2024 | 3.56 | 0.09 | 2.59% | 3.50 | 3.58 | 3.45 | 153,355 |
| 12 Mar 2024 | 3.47 | -0.07 | -1.98% | 3.48 | 3.48 | 3.35 | 108,570 |
| 11 Mar 2024 | 3.54 | -0.05 | -1.39% | 3.68 | 3.68 | 3.49 | 78,756 |
| 08 Mar 2024 | 3.59 | 0.04 | 1.13% | 3.59 | 3.71 | 3.59 | 30,028 |
| 07 Mar 2024 | 3.55 | 0.05 | 1.43% | 3.46 | 3.69 | 3.46 | 533,400 |
