Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
RSID3F Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 Jun 2024 | 4.92 | -0.25 | -4.84% | 5.15 | 5.15 | 4.86 | 2,569 |
| 14 Jun 2024 | 5.17 | 0.42 | 8.84% | 5.06 | 5.20 | 4.90 | 4,377 |
| 13 Jun 2024 | 4.75 | -0.13 | -2.66% | 4.81 | 4.97 | 4.75 | 31 |
| 12 Jun 2024 | 4.88 | -0.21 | -4.13% | 5.00 | 5.18 | 4.86 | 3,541 |
| 11 Jun 2024 | 5.09 | -0.06 | -1.17% | 5.00 | 5.12 | 5.00 | 5,499 |
| 10 Jun 2024 | 5.15 | 0.00 | 0.00% | 5.15 | 5.31 | 4.85 | 6,381 |
| 07 Jun 2024 | 5.15 | -0.37 | -6.70% | 5.52 | 5.60 | 5.15 | 7,470 |
| 06 Jun 2024 | 5.52 | 0.06 | 1.10% | 5.38 | 5.68 | 5.38 | 14,310 |
| 05 Jun 2024 | 5.46 | -0.01 | -0.18% | 5.56 | 5.56 | 5.38 | 3,787 |
| 04 Jun 2024 | 5.47 | 0.00 | 0.00% | 5.54 | 5.55 | 5.32 | 1,019 |
| 03 Jun 2024 | 5.47 | 0.96 | 21.29% | 5.05 | 5.47 | 4.99 | 2,534 |
| 31 May 2024 | 4.51 | -0.67 | -12.93% | 5.10 | 5.10 | 4.51 | 43 |
| 29 May 2024 | 5.18 | -0.14 | -2.63% | 5.10 | 5.18 | 5.10 | 173 |
| 28 May 2024 | 5.32 | 0.04 | 0.76% | 5.26 | 5.32 | 5.26 | 5 |
| 27 May 2024 | 5.28 | 0.00 | 0.00% | 5.26 | 5.32 | 5.24 | 3,617 |
| 24 May 2024 | 5.28 | 0.01 | 0.19% | 5.32 | 5.32 | 5.17 | 5,485 |
| 23 May 2024 | 5.27 | 0.03 | 0.57% | 5.23 | 5.33 | 5.11 | 16,591 |
| 22 May 2024 | 5.24 | 0.02 | 0.38% | 5.24 | 5.30 | 5.20 | 16,222 |
| 21 May 2024 | 5.22 | 0.00 | 0.00% | 5.18 | 5.22 | 5.16 | 5,212 |
| 20 May 2024 | 5.22 | -0.05 | -0.95% | 5.34 | 5.34 | 5.18 | 2,897 |
| 17 May 2024 | 5.27 | -0.05 | -0.94% | 5.27 | 5.38 | 5.27 | 2,665 |
| 16 May 2024 | 5.32 | 0.15 | 2.90% | 5.07 | 5.33 | 4.95 | 7,716 |
| 15 May 2024 | 5.17 | -0.96 | -15.66% | 6.12 | 6.12 | 5.17 | 5,675 |
| 14 May 2024 | 6.13 | 0.16 | 2.68% | 6.04 | 6.24 | 5.86 | 30,078 |
| 13 May 2024 | 5.97 | -0.03 | -0.50% | 5.98 | 6.10 | 5.88 | 31,072 |
| 10 May 2024 | 6.00 | 0.20 | 3.45% | 5.96 | 6.20 | 5.90 | 15,831 |
| 09 May 2024 | 5.80 | -0.05 | -0.85% | 5.88 | 5.98 | 5.75 | 12,858 |
| 08 May 2024 | 5.85 | 0.09 | 1.56% | 5.81 | 5.94 | 5.74 | 12,018 |
| 07 May 2024 | 5.76 | -0.04 | -0.69% | 5.85 | 6.07 | 5.70 | 16,225 |
| 06 May 2024 | 5.80 | 0.07 | 1.22% | 5.60 | 5.85 | 5.59 | 38,542 |
| 03 May 2024 | 5.73 | 0.32 | 5.91% | 5.50 | 5.80 | 5.36 | 13,569 |
| 02 May 2024 | 5.41 | 0.21 | 4.04% | 5.33 | 5.48 | 5.28 | 28,225 |
| 30 Abr 2024 | 5.20 | 0.04 | 0.78% | 5.16 | 5.38 | 5.06 | 39,071 |
| 29 Abr 2024 | 5.16 | -0.04 | -0.77% | 5.30 | 5.30 | 5.16 | 771 |
| 26 Abr 2024 | 5.20 | -0.07 | -1.33% | 5.27 | 5.33 | 5.20 | 5,467 |
| 25 Abr 2024 | 5.27 | 0.04 | 0.76% | 5.37 | 5.37 | 5.21 | 16,362 |
| 24 Abr 2024 | 5.23 | 0.11 | 2.15% | 5.24 | 5.33 | 5.17 | 19,090 |
| 23 Abr 2024 | 5.12 | -0.12 | -2.29% | 5.05 | 5.25 | 5.05 | 4,877 |
| 22 Abr 2024 | 5.24 | 0.02 | 0.38% | 5.27 | 5.27 | 4.92 | 20,725 |
| 19 Abr 2024 | 5.22 | 0.66 | 14.47% | 4.46 | 5.22 | 4.46 | 10,282 |
| 18 Abr 2024 | 4.56 | 0.28 | 6.54% | 4.48 | 4.64 | 4.46 | 18,582 |
| 17 Abr 2024 | 4.28 | -0.03 | -0.70% | 4.09 | 4.64 | 4.05 | 16,223 |
| 16 Abr 2024 | 4.31 | 0.08 | 1.89% | 4.23 | 4.48 | 4.23 | 10,417 |
| 15 Abr 2024 | 4.23 | 0.20 | 4.96% | 4.18 | 4.25 | 3.87 | 3,843 |
| 12 Abr 2024 | 4.03 | -0.02 | -0.49% | 4.15 | 4.15 | 3.97 | 6,792 |
| 11 Abr 2024 | 4.05 | 0.03 | 0.75% | 4.13 | 4.13 | 3.98 | 1,010 |
| 10 Abr 2024 | 4.02 | 0.04 | 1.01% | 4.00 | 4.16 | 4.00 | 3,196 |
| 09 Abr 2024 | 3.98 | 0.12 | 3.11% | 3.92 | 4.13 | 3.92 | 1,947 |
| 08 Abr 2024 | 3.86 | 0.01 | 0.26% | 3.91 | 3.91 | 3.82 | 5,757 |
| 05 Abr 2024 | 3.85 | 0.01 | 0.26% | 3.83 | 3.85 | 3.71 | 255 |
| 04 Abr 2024 | 3.84 | 0.19 | 5.21% | 3.75 | 3.84 | 3.68 | 485 |
| 03 Abr 2024 | 3.65 | -0.16 | -4.20% | 3.76 | 3.76 | 3.60 | 1,732 |
| 02 Abr 2024 | 3.81 | 0.01 | 0.26% | 3.79 | 3.93 | 3.71 | 8,095 |
| 01 Abr 2024 | 3.80 | -0.04 | -1.04% | 3.93 | 3.98 | 3.80 | 79,532 |
| 28 Mar 2024 | 3.84 | -0.04 | -1.03% | 3.90 | 3.92 | 3.80 | 15,596 |
| 27 Mar 2024 | 3.88 | -0.08 | -2.02% | 4.00 | 4.01 | 3.88 | 12,272 |
| 26 Mar 2024 | 3.96 | 0.09 | 2.33% | 3.99 | 4.06 | 3.88 | 38,434 |
| 25 Mar 2024 | 3.87 | 0.09 | 2.38% | 3.84 | 4.10 | 3.84 | 16,592 |
| 22 Mar 2024 | 3.78 | 0.01 | 0.27% | 3.68 | 3.84 | 3.68 | 17,402 |
| 21 Mar 2024 | 3.77 | 0.24 | 6.80% | 3.50 | 3.86 | 3.50 | 10,774 |
| 20 Mar 2024 | 3.53 | 0.06 | 1.73% | 3.55 | 3.57 | 3.49 | 3,786 |
