Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
RY.PR.S Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 16 May 2024 | 24.38 | 0.21 | 0.87% | 24.23 | 24.38 | 24.10 | 14,373 |
| 15 May 2024 | 24.17 | 0.01 | 0.04% | 24.25 | 24.25 | 24.17 | 11,111 |
| 14 May 2024 | 24.16 | -0.10 | -0.41% | 24.29 | 24.32 | 24.16 | 15,600 |
| 13 May 2024 | 24.26 | 0.01 | 0.04% | 24.22 | 24.30 | 24.22 | 4,158 |
| 10 May 2024 | 24.25 | -0.17 | -0.70% | 24.38 | 24.38 | 24.25 | 8,871 |
| 09 May 2024 | 24.42 | -0.11 | -0.45% | 24.41 | 24.48 | 24.38 | 8,759 |
| 08 May 2024 | 24.53 | 0.15 | 0.62% | 24.36 | 24.53 | 24.22 | 10,000 |
| 07 May 2024 | 24.38 | -0.11 | -0.45% | 24.42 | 24.47 | 24.32 | 9,888 |
| 06 May 2024 | 24.49 | 0.17 | 0.70% | 24.34 | 24.49 | 24.34 | 61,481 |
| 03 May 2024 | 24.32 | -0.12 | -0.49% | 24.35 | 24.44 | 24.32 | 18,578 |
| 02 May 2024 | 24.44 | 0.69 | 2.91% | 23.78 | 24.44 | 23.75 | 94,349 |
| 01 May 2024 | 23.75 | 0.03 | 0.13% | 23.82 | 23.85 | 23.73 | 92,533 |
| 30 Abr 2024 | 23.72 | -0.01 | -0.04% | 23.73 | 23.74 | 23.60 | 9,647 |
| 29 Abr 2024 | 23.73 | 0.23 | 0.98% | 23.70 | 23.74 | 23.65 | 25,400 |
| 26 Abr 2024 | 23.50 | 0.00 | 0.00% | 23.50 | 23.50 | 23.50 | 0 |
| 25 Abr 2024 | 23.50 | 0.03 | 0.13% | 23.47 | 23.51 | 23.47 | 8,200 |
| 24 Abr 2024 | 23.47 | -0.28 | -1.18% | 23.51 | 23.51 | 23.45 | 9,267 |
| 23 Abr 2024 | 23.75 | 0.12 | 0.51% | 23.60 | 23.77 | 23.60 | 1,398 |
| 22 Abr 2024 | 23.63 | -0.02 | -0.08% | 23.69 | 23.76 | 23.63 | 8,179 |
| 19 Abr 2024 | 23.65 | -0.10 | -0.42% | 23.75 | 23.80 | 23.65 | 14,143 |
| 18 Abr 2024 | 23.75 | -0.10 | -0.42% | 23.85 | 23.85 | 23.75 | 5,022 |
| 17 Abr 2024 | 23.85 | 0.27 | 1.15% | 23.58 | 23.85 | 23.58 | 13,688 |
| 16 Abr 2024 | 23.58 | 0.33 | 1.42% | 23.36 | 23.79 | 23.36 | 10,281 |
| 15 Abr 2024 | 23.25 | -0.01 | -0.04% | 23.33 | 23.35 | 23.25 | 3,300 |
| 12 Abr 2024 | 23.26 | -0.04 | -0.17% | 23.35 | 23.35 | 23.26 | 1,022 |
| 11 Abr 2024 | 23.30 | 0.05 | 0.22% | 23.36 | 23.36 | 23.30 | 1,400 |
| 10 Abr 2024 | 23.25 | -0.15 | -0.64% | 23.22 | 23.26 | 23.22 | 900 |
| 09 Abr 2024 | 23.40 | 0.02 | 0.09% | 23.30 | 23.40 | 23.23 | 5,600 |
| 08 Abr 2024 | 23.38 | 0.16 | 0.69% | 23.30 | 23.38 | 23.30 | 900 |
| 05 Abr 2024 | 23.22 | -0.13 | -0.56% | 23.27 | 23.36 | 23.22 | 49,092 |
| 04 Abr 2024 | 23.35 | 0.10 | 0.43% | 23.30 | 23.35 | 23.29 | 3,913 |
| 03 Abr 2024 | 23.25 | 0.00 | 0.00% | 23.26 | 23.36 | 23.25 | 5,620 |
| 02 Abr 2024 | 23.25 | -0.10 | -0.43% | 23.31 | 23.40 | 23.25 | 3,993 |
| 01 Abr 2024 | 23.35 | 0.02 | 0.09% | 23.35 | 23.35 | 23.30 | 3,801 |
| 28 Mar 2024 | 23.33 | 0.08 | 0.34% | 23.34 | 23.34 | 23.26 | 3,835 |
| 27 Mar 2024 | 23.25 | -0.05 | -0.21% | 23.26 | 23.35 | 23.25 | 2,957 |
| 26 Mar 2024 | 23.30 | 0.00 | 0.00% | 23.30 | 23.30 | 23.17 | 9,900 |
| 25 Mar 2024 | 23.30 | 0.03 | 0.13% | 23.26 | 23.30 | 23.14 | 14,073 |
| 22 Mar 2024 | 23.27 | -0.23 | -0.98% | 23.36 | 23.45 | 23.27 | 10,296 |
| 21 Mar 2024 | 23.50 | 0.45 | 1.95% | 23.19 | 23.50 | 23.19 | 11,189 |
| 20 Mar 2024 | 23.05 | 0.00 | 0.00% | 22.96 | 23.05 | 22.96 | 5,299 |
| 19 Mar 2024 | 23.05 | 0.10 | 0.44% | 23.10 | 23.20 | 23.00 | 9,224 |
| 18 Mar 2024 | 22.95 | -0.14 | -0.61% | 23.00 | 23.06 | 22.95 | 5,200 |
| 15 Mar 2024 | 23.09 | -0.06 | -0.26% | 23.17 | 23.24 | 23.09 | 6,091 |
| 14 Mar 2024 | 23.15 | 0.05 | 0.22% | 23.10 | 23.15 | 23.06 | 24,647 |
| 13 Mar 2024 | 23.10 | -0.14 | -0.60% | 23.22 | 23.25 | 23.08 | 6,840 |
| 12 Mar 2024 | 23.24 | 0.08 | 0.35% | 23.00 | 23.24 | 23.00 | 6,900 |
| 11 Mar 2024 | 23.16 | 0.26 | 1.14% | 23.16 | 23.16 | 23.16 | 207 |
| 08 Mar 2024 | 22.90 | -0.26 | -1.12% | 23.01 | 23.08 | 22.89 | 3,772 |
| 07 Mar 2024 | 23.16 | 0.06 | 0.26% | 23.24 | 23.24 | 23.03 | 5,700 |
| 06 Mar 2024 | 23.10 | -0.10 | -0.43% | 23.33 | 23.35 | 23.00 | 3,991 |
| 05 Mar 2024 | 23.20 | 0.16 | 0.69% | 22.90 | 23.30 | 22.90 | 17,247 |
| 04 Mar 2024 | 23.04 | 0.32 | 1.41% | 22.88 | 23.04 | 22.80 | 13,000 |
| 01 Mar 2024 | 22.72 | -0.02 | -0.09% | 22.67 | 22.86 | 22.67 | 19,239 |
| 29 Feb 2024 | 22.74 | 0.16 | 0.71% | 22.59 | 22.81 | 22.50 | 13,669 |
| 28 Feb 2024 | 22.58 | 0.13 | 0.58% | 22.41 | 22.63 | 22.41 | 16,601 |
| 27 Feb 2024 | 22.45 | 0.04 | 0.18% | 22.50 | 22.50 | 22.45 | 2,700 |
| 26 Feb 2024 | 22.41 | 0.10 | 0.45% | 22.50 | 22.50 | 22.41 | 5,213 |
| 23 Feb 2024 | 22.31 | -0.08 | -0.36% | 22.47 | 22.50 | 22.31 | 9,777 |
| 22 Feb 2024 | 22.39 | -0.16 | -0.71% | 22.58 | 22.58 | 22.39 | 161,950 |
| 21 Feb 2024 | 22.55 | 0.01 | 0.04% | 22.50 | 22.65 | 22.50 | 13,402 |
| 20 Feb 2024 | 22.54 | -0.04 | -0.18% | 22.45 | 22.59 | 22.45 | 7,202 |
