Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
RURA11 Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 30 Abr 2024 | 9.89 | 0.12 | 1.23% | 9.78 | 9.89 | 9.78 | 140,949 |
| 29 Abr 2024 | 9.77 | -0.01 | -0.10% | 9.83 | 9.86 | 9.75 | 328,486 |
| 26 Abr 2024 | 9.78 | -0.01 | -0.10% | 9.77 | 9.82 | 9.74 | 278,296 |
| 25 Abr 2024 | 9.79 | -0.05 | -0.51% | 9.84 | 9.84 | 9.75 | 233,595 |
| 24 Abr 2024 | 9.84 | -0.04 | -0.40% | 9.88 | 9.91 | 9.81 | 221,959 |
| 23 Abr 2024 | 9.88 | -0.04 | -0.40% | 9.92 | 9.93 | 9.84 | 293,892 |
| 22 Abr 2024 | 9.92 | -0.05 | -0.50% | 9.96 | 9.97 | 9.88 | 264,883 |
| 19 Abr 2024 | 9.97 | -0.01 | -0.10% | 9.98 | 10.00 | 9.94 | 204,143 |
| 18 Abr 2024 | 9.98 | 0.03 | 0.30% | 9.95 | 10.04 | 9.95 | 244,151 |
| 17 Abr 2024 | 9.95 | 0.02 | 0.20% | 9.93 | 9.99 | 9.91 | 232,148 |
| 16 Abr 2024 | 9.93 | 0.00 | 0.00% | 9.93 | 9.95 | 9.88 | 295,854 |
| 15 Abr 2024 | 9.93 | -0.03 | -0.30% | 9.96 | 9.98 | 9.88 | 213,104 |
| 12 Abr 2024 | 9.96 | -0.02 | -0.20% | 9.98 | 10.00 | 9.93 | 194,020 |
| 11 Abr 2024 | 9.98 | 0.04 | 0.40% | 9.97 | 10.00 | 9.90 | 321,851 |
| 10 Abr 2024 | 9.94 | -0.10 | -1.00% | 10.04 | 10.05 | 9.93 | 263,241 |
| 09 Abr 2024 | 10.04 | 0.06 | 0.60% | 9.98 | 10.14 | 9.94 | 318,687 |
| 08 Abr 2024 | 9.98 | -0.02 | -0.20% | 10.00 | 10.06 | 9.92 | 191,290 |
| 05 Abr 2024 | 10.00 | 0.06 | 0.60% | 9.94 | 10.18 | 9.89 | 350,373 |
| 04 Abr 2024 | 9.94 | -0.01 | -0.10% | 9.95 | 9.97 | 9.88 | 139,089 |
| 03 Abr 2024 | 9.95 | 0.06 | 0.61% | 9.90 | 9.99 | 9.86 | 265,549 |
| 02 Abr 2024 | 9.89 | -0.04 | -0.40% | 9.95 | 9.97 | 9.85 | 192,554 |
| 01 Abr 2024 | 9.93 | -0.23 | -2.26% | 10.00 | 10.01 | 9.84 | 598,056 |
| 28 Mar 2024 | 10.16 | 0.06 | 0.59% | 10.04 | 10.18 | 10.04 | 221,165 |
| 27 Mar 2024 | 10.10 | 0.02 | 0.20% | 10.08 | 10.11 | 10.00 | 293,916 |
| 26 Mar 2024 | 10.08 | 0.08 | 0.80% | 10.01 | 10.10 | 10.00 | 259,812 |
| 25 Mar 2024 | 10.00 | 0.05 | 0.50% | 9.95 | 10.05 | 9.92 | 505,556 |
| 22 Mar 2024 | 9.95 | -0.04 | -0.40% | 9.95 | 9.98 | 9.93 | 161,983 |
| 21 Mar 2024 | 9.99 | 0.04 | 0.40% | 9.99 | 10.00 | 9.91 | 282,213 |
| 20 Mar 2024 | 9.95 | 0.12 | 1.22% | 9.81 | 10.00 | 9.81 | 306,807 |
| 19 Mar 2024 | 9.83 | 0.02 | 0.20% | 9.81 | 9.85 | 9.76 | 271,311 |
| 18 Mar 2024 | 9.81 | -0.06 | -0.61% | 9.86 | 9.86 | 9.80 | 310,299 |
| 15 Mar 2024 | 9.87 | -0.05 | -0.50% | 9.86 | 9.94 | 9.83 | 262,513 |
| 14 Mar 2024 | 9.92 | -0.05 | -0.50% | 9.97 | 9.97 | 9.85 | 285,662 |
| 13 Mar 2024 | 9.97 | -0.01 | -0.10% | 9.98 | 10.00 | 9.91 | 240,762 |
| 12 Mar 2024 | 9.98 | -0.04 | -0.40% | 10.05 | 10.06 | 9.96 | 191,618 |
| 11 Mar 2024 | 10.02 | -0.04 | -0.40% | 10.06 | 10.15 | 10.00 | 172,310 |
| 08 Mar 2024 | 10.06 | 0.04 | 0.40% | 10.02 | 10.08 | 10.00 | 155,341 |
| 07 Mar 2024 | 10.02 | -0.20 | -1.96% | 10.16 | 10.21 | 10.00 | 289,429 |
| 06 Mar 2024 | 10.22 | 0.31 | 3.13% | 9.91 | 10.36 | 9.90 | 959,428 |
| 05 Mar 2024 | 9.91 | -0.06 | -0.60% | 9.99 | 10.01 | 9.86 | 423,415 |
| 04 Mar 2024 | 9.97 | -0.04 | -0.40% | 10.00 | 10.00 | 9.93 | 164,236 |
| 01 Mar 2024 | 10.01 | -0.18 | -1.77% | 10.10 | 10.12 | 9.94 | 397,658 |
| 29 Feb 2024 | 10.19 | 0.08 | 0.79% | 10.11 | 10.23 | 10.10 | 262,174 |
| 28 Feb 2024 | 10.11 | 0.11 | 1.10% | 10.02 | 10.18 | 10.00 | 272,833 |
| 27 Feb 2024 | 10.00 | -0.02 | -0.20% | 10.02 | 10.16 | 9.99 | 467,046 |
| 26 Feb 2024 | 10.02 | -0.04 | -0.40% | 10.06 | 10.11 | 9.93 | 274,747 |
| 23 Feb 2024 | 10.06 | 0.10 | 1.00% | 9.96 | 10.07 | 9.95 | 296,208 |
| 22 Feb 2024 | 9.96 | -0.05 | -0.50% | 10.01 | 10.09 | 9.95 | 206,044 |
| 21 Feb 2024 | 10.01 | 0.00 | 0.00% | 10.04 | 10.10 | 10.00 | 309,926 |
| 20 Feb 2024 | 10.01 | 0.07 | 0.70% | 9.94 | 10.06 | 9.91 | 368,965 |
| 19 Feb 2024 | 9.94 | 0.03 | 0.30% | 9.91 | 9.96 | 9.86 | 291,467 |
| 16 Feb 2024 | 9.91 | 0.25 | 2.59% | 9.70 | 9.91 | 9.68 | 521,224 |
| 15 Feb 2024 | 9.66 | -0.08 | -0.82% | 9.74 | 9.76 | 9.61 | 481,498 |
| 14 Feb 2024 | 9.74 | 0.02 | 0.21% | 9.71 | 9.78 | 9.68 | 250,603 |
| 09 Feb 2024 | 9.72 | -0.03 | -0.31% | 9.75 | 9.82 | 9.61 | 622,386 |
| 08 Feb 2024 | 9.75 | -0.05 | -0.51% | 9.84 | 9.89 | 9.73 | 443,683 |
| 07 Feb 2024 | 9.80 | -0.07 | -0.71% | 9.87 | 9.87 | 9.75 | 512,256 |
| 06 Feb 2024 | 9.87 | -0.11 | -1.10% | 9.98 | 9.98 | 9.80 | 705,696 |
| 05 Feb 2024 | 9.98 | -0.06 | -0.60% | 10.04 | 10.04 | 9.94 | 358,376 |
| 02 Feb 2024 | 10.04 | -0.01 | -0.10% | 10.03 | 10.05 | 9.98 | 534,228 |
