Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
RSID3 Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 03 May 2024 | 5.70 | 0.15 | 2.70% | 5.62 | 5.83 | 5.34 | 82,700 |
| 02 May 2024 | 5.55 | 0.18 | 3.35% | 5.33 | 5.58 | 5.26 | 21,300 |
| 30 Abr 2024 | 5.37 | 0.15 | 2.87% | 5.21 | 5.40 | 5.01 | 299,500 |
| 29 Abr 2024 | 5.22 | -0.04 | -0.76% | 5.29 | 5.30 | 5.18 | 11,100 |
| 26 Abr 2024 | 5.26 | -0.05 | -0.94% | 5.35 | 5.35 | 5.13 | 27,300 |
| 25 Abr 2024 | 5.31 | -0.01 | -0.19% | 5.31 | 5.34 | 5.02 | 84,800 |
| 24 Abr 2024 | 5.32 | 0.13 | 2.50% | 5.30 | 5.35 | 5.20 | 37,400 |
| 23 Abr 2024 | 5.19 | -0.05 | -0.95% | 5.16 | 5.29 | 5.04 | 31,800 |
| 22 Abr 2024 | 5.24 | -0.03 | -0.57% | 5.20 | 5.26 | 4.89 | 137,100 |
| 19 Abr 2024 | 5.27 | 0.58 | 12.37% | 4.44 | 5.29 | 4.44 | 283,200 |
| 18 Abr 2024 | 4.69 | 0.26 | 5.87% | 4.37 | 4.69 | 4.37 | 148,900 |
| 17 Abr 2024 | 4.43 | 0.13 | 3.02% | 4.49 | 4.69 | 4.11 | 218,400 |
| 16 Abr 2024 | 4.30 | 0.02 | 0.47% | 4.23 | 4.50 | 4.23 | 31,300 |
| 15 Abr 2024 | 4.28 | 0.28 | 7.00% | 4.00 | 4.39 | 3.81 | 151,300 |
| 12 Abr 2024 | 4.00 | -0.14 | -3.38% | 4.08 | 4.14 | 3.77 | 31,500 |
| 11 Abr 2024 | 4.14 | 0.04 | 0.98% | 4.10 | 4.14 | 3.96 | 41,300 |
| 10 Abr 2024 | 4.10 | 0.04 | 0.99% | 4.08 | 4.14 | 3.94 | 107,000 |
| 09 Abr 2024 | 4.06 | 0.06 | 1.50% | 4.05 | 4.14 | 3.96 | 29,000 |
| 08 Abr 2024 | 4.00 | 0.17 | 4.44% | 3.80 | 4.00 | 3.79 | 14,400 |
| 05 Abr 2024 | 3.83 | 0.08 | 2.13% | 3.80 | 3.87 | 3.74 | 10,400 |
| 04 Abr 2024 | 3.75 | 0.07 | 1.90% | 3.73 | 3.87 | 3.65 | 143,700 |
| 03 Abr 2024 | 3.68 | -0.02 | -0.54% | 3.74 | 3.75 | 3.53 | 30,000 |
| 02 Abr 2024 | 3.70 | -0.15 | -3.90% | 3.93 | 3.96 | 3.70 | 31,900 |
| 01 Abr 2024 | 3.85 | -0.15 | -3.75% | 3.95 | 4.03 | 3.85 | 28,700 |
| 28 Mar 2024 | 4.00 | 0.17 | 4.44% | 3.89 | 4.00 | 3.78 | 12,600 |
| 27 Mar 2024 | 3.83 | -0.17 | -4.25% | 3.94 | 4.00 | 3.83 | 22,700 |
| 26 Mar 2024 | 4.00 | -0.05 | -1.23% | 3.99 | 4.10 | 3.85 | 56,300 |
| 25 Mar 2024 | 4.05 | 0.16 | 4.11% | 3.89 | 4.15 | 3.83 | 55,200 |
| 22 Mar 2024 | 3.89 | 0.26 | 7.16% | 3.62 | 3.89 | 3.60 | 37,100 |
| 21 Mar 2024 | 3.63 | 0.03 | 0.83% | 3.64 | 3.99 | 3.63 | 75,300 |
| 20 Mar 2024 | 3.60 | 0.04 | 1.12% | 3.58 | 3.60 | 3.50 | 9,000 |
| 19 Mar 2024 | 3.56 | 0.09 | 2.59% | 3.51 | 3.57 | 3.45 | 25,800 |
| 18 Mar 2024 | 3.47 | -0.17 | -4.67% | 3.60 | 3.69 | 3.41 | 49,800 |
| 15 Mar 2024 | 3.64 | 0.00 | 0.00% | 3.64 | 3.64 | 3.60 | 1,601,600 |
| 14 Mar 2024 | 3.64 | -0.02 | -0.55% | 3.63 | 3.73 | 3.62 | 6,800 |
| 13 Mar 2024 | 3.66 | 0.06 | 1.67% | 3.62 | 3.67 | 3.62 | 8,000 |
| 12 Mar 2024 | 3.60 | -0.05 | -1.37% | 3.61 | 3.64 | 3.57 | 9,100 |
| 11 Mar 2024 | 3.65 | 0.03 | 0.83% | 3.64 | 3.71 | 3.59 | 24,600 |
| 08 Mar 2024 | 3.62 | -0.02 | -0.55% | 3.58 | 3.69 | 3.57 | 65,700 |
| 07 Mar 2024 | 3.64 | 0.04 | 1.11% | 3.60 | 3.65 | 3.57 | 20,100 |
| 06 Mar 2024 | 3.60 | -0.09 | -2.44% | 3.72 | 3.73 | 3.58 | 64,100 |
| 05 Mar 2024 | 3.69 | -0.13 | -3.40% | 3.81 | 3.88 | 3.69 | 75,900 |
| 04 Mar 2024 | 3.82 | 0.01 | 0.26% | 3.86 | 3.87 | 3.76 | 31,300 |
| 01 Mar 2024 | 3.81 | 0.04 | 1.06% | 3.78 | 3.85 | 3.71 | 38,100 |
| 29 Feb 2024 | 3.77 | -0.03 | -0.79% | 3.75 | 3.89 | 3.68 | 61,400 |
| 28 Feb 2024 | 3.80 | -0.13 | -3.31% | 3.88 | 4.05 | 3.77 | 64,800 |
| 27 Feb 2024 | 3.93 | 0.04 | 1.03% | 3.82 | 4.00 | 3.81 | 58,200 |
| 26 Feb 2024 | 3.89 | 0.18 | 4.85% | 3.73 | 3.91 | 3.68 | 196,800 |
| 23 Feb 2024 | 3.71 | -0.04 | -1.07% | 3.67 | 3.81 | 3.63 | 85,100 |
| 22 Feb 2024 | 3.75 | 0.06 | 1.63% | 3.73 | 3.80 | 3.63 | 79,000 |
| 21 Feb 2024 | 3.69 | 0.09 | 2.50% | 3.59 | 3.73 | 3.54 | 61,300 |
| 20 Feb 2024 | 3.60 | 0.02 | 0.56% | 3.58 | 3.65 | 3.52 | 44,600 |
| 19 Feb 2024 | 3.58 | -0.02 | -0.56% | 3.60 | 3.70 | 3.52 | 64,100 |
| 16 Feb 2024 | 3.60 | -0.18 | -4.76% | 3.74 | 3.83 | 3.60 | 54,500 |
| 15 Feb 2024 | 3.78 | 0.01 | 0.27% | 3.75 | 3.84 | 3.71 | 32,500 |
| 14 Feb 2024 | 3.77 | 0.02 | 0.53% | 3.71 | 3.80 | 3.65 | 42,200 |
| 09 Feb 2024 | 3.75 | 0.04 | 1.08% | 3.62 | 3.81 | 3.62 | 37,600 |
| 08 Feb 2024 | 3.71 | 0.11 | 3.06% | 3.61 | 3.72 | 3.53 | 51,600 |
| 07 Feb 2024 | 3.60 | -0.05 | -1.37% | 3.59 | 3.70 | 3.58 | 33,500 |
| 06 Feb 2024 | 3.65 | -0.13 | -3.44% | 3.79 | 3.87 | 3.55 | 103,600 |
| 05 Feb 2024 | 3.78 | -0.02 | -0.53% | 3.74 | 3.85 | 3.65 | 78,100 |
