|
 RTSI INDEX - [Ticker: RTS.RS] |     | | Última Transacción | 1.262,750 | Hora de Cotización | 2012-05-23 - 15:41 | | Variación | -59,120 (-4.47%) | Rango 52 Semanas | [1.200,340 - 2.011,620] | | Máximo | 1.322,020 | Mínimo | 1.262,270 | | Volumen | 0 | Volumen Medio (3m) | 0 | | Demanda / Oferta | N/A | Yield | N/A | | Cierre Anterior | 1.321,870 | PER | 0,00% | | Apertura | 1.321,870 | EPS | 0,00 | | Fecha Ex-Dividendo | N/A | Fecha Dividendo | N/A | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | N/A | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para RTS.RS desde 2000-01-01 hasta 2012-05-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-06-02 | 19,58 | 0 | 19,58 | 19,02 | 19,02 | 00:00:00 | | 2004-06-03 | 19,63 | 0 | 19,82 | 19,40 | 19,82 | 00:00:00 | | 2004-06-04 | 19,53 | 0 | 19,93 | 19,53 | 19,80 | 00:00:00 | | 2004-06-07 | 19,86 | 0 | 19,86 | 19,74 | 19,77 | 00:00:00 | | 2004-06-08 | 20,19 | 0 | 20,33 | 19,92 | 19,94 | 00:00:00 | | 2004-06-09 | 20,19 | 0 | 0,00 | 0,00 | 0,00 | 00:00:00 | | 2004-06-10 | 20,19 | 0 | 0,00 | 0,00 | 0,00 | 00:00:00 | | 2004-06-11 | 19,53 | 0 | 19,66 | 19,46 | 19,66 | 00:00:00 | | 2004-06-14 | 19,53 | 0 | 0,00 | 0,00 | 0,00 | 00:00:00 | | 2004-06-15 | 18,70 | 0 | 19,29 | 18,56 | 19,29 | 00:00:00 | | 2004-06-16 | 18,37 | 0 | 18,41 | 18,22 | 18,28 | 00:00:00 | | 2004-06-17 | 20,23 | 0 | 20,23 | 18,72 | 18,82 | 00:00:00 | | 2004-06-18 | 20,70 | 0 | 20,73 | 20,50 | 20,58 | 00:00:00 | | 2004-06-21 | 21,31 | 0 | 21,38 | 21,16 | 21,16 | 00:00:00 | | 2004-06-22 | 20,99 | 0 | 21,12 | 20,99 | 21,12 | 00:00:00 | | 2004-06-23 | 20,78 | 0 | 20,89 | 20,73 | 20,89 | 00:00:00 | | 2004-06-24 | 20,71 | 0 | 20,80 | 20,63 | 20,63 | 00:00:00 | | 2004-06-25 | 20,67 | 0 | 20,69 | 20,59 | 20,69 | 00:00:00 | | 2004-06-28 | 20,32 | 0 | 20,61 | 20,25 | 20,61 | 00:00:00 | | 2004-06-29 | 19,84 | 0 | 20,15 | 19,77 | 20,15 | 00:00:00 | | 2004-06-30 | 20,07 | 0 | 20,11 | 19,88 | 19,88 | 00:00:00 | | 2004-07-01 | 20,07 | 0 | 0,00 | 0,00 | 0,00 | 00:00:00 | | 2004-07-02 | 20,07 | 0 | 0,00 | 0,00 | 0,00 | 00:00:00 | | 2004-07-05 | 19,29 | 0 | 19,38 | 19,23 | 19,23 | 00:00:00 | | 2004-07-06 | 19,48 | 0 | 19,90 | 19,41 | 19,64 | 00:00:00 | | 2004-07-07 | 19,48 | 0 | 0,00 | 0,00 | 0,00 | 00:00:00 | | 2004-07-08 | 19,48 | 0 | 0,00 | 0,00 | 0,00 | 00:00:00 | | 2004-07-09 | 19,48 | 0 | 0,00 | 0,00 | 0,00 | 00:00:00 | | 2004-07-12 | 19,48 | 0 | 0,00 | 0,00 | 0,00 | 00:00:00 | | 2004-07-13 | 19,48 | 0 | 0,00 | 0,00 | 0,00 | 00:00:00 | | 2004-07-14 | 19,48 | 0 | 0,00 | 0,00 | 0,00 | 00:00:00 | | 2004-07-15 | 593,74 | 0 | 593,74 | 591,54 | 591,73 | 00:00:00 | | 2004-07-16 | 592,28 | 0 | 593,56 | 592,28 | 592,56 | 00:00:00 | | 2004-07-19 | 604,13 | 0 | 604,13 | 594,25 | 594,25 | 00:00:00 | | 2004-07-20 | 585,10 | 0 | 606,88 | 584,03 | 604,94 | 00:00:00 | | 2004-07-21 | 575,70 | 0 | 583,99 | 574,66 | 583,73 | 00:00:00 | | 2004-07-22 | 553,79 | 0 | 565,59 | 553,79 | 565,59 | 00:00:00 | | 2004-07-23 | 565,77 | 0 | 567,05 | 564,92 | 564,92 | 00:00:00 | | 2004-07-26 | 555,13 | 0 | 571,81 | 555,13 | 569,41 | 00:00:00 | | 2004-07-27 | 550,56 | 0 | 555,59 | 550,09 | 553,79 | 00:00:00 | | 2004-07-28 | 518,15 | 0 | 549,33 | 518,15 | 549,33 | 00:00:00 | | 2004-07-29 | 526,64 | 0 | 531,62 | 525,42 | 525,42 | 00:00:00 | | 2004-07-30 | 540,27 | 0 | 540,27 | 531,43 | 531,43 | 00:00:00 | | 2004-08-02 | 545,81 | 0 | 548,15 | 545,61 | 546,22 | 00:00:00 | | 2004-08-03 | 545,52 | 0 | 547,12 | 544,39 | 545,60 | 00:00:00 | | 2004-08-04 | 547,10 | 0 | 548,44 | 543,28 | 543,32 | 00:00:00 | | 2004-08-05 | 548,20 | 0 | 555,44 | 548,20 | 550,48 | 00:00:00 | | 2004-08-06 | 539,05 | 0 | 540,95 | 535,34 | 540,64 | 00:00:00 | | 2004-08-09 | 550,46 | 0 | 550,76 | 545,90 | 546,28 | 00:00:00 | | 2004-08-10 | 544,48 | 0 | 544,48 | 542,74 | 544,16 | 00:00:00 | | 2004-08-11 | 537,05 | 0 | 543,18 | 536,65 | 543,18 | 00:00:00 | | 2004-08-12 | 539,01 | 0 | 539,01 | 533,25 | 535,26 | 00:00:00 | | 2004-08-13 | 555,37 | 0 | 555,37 | 541,68 | 541,68 | 00:00:00 | | 2004-08-16 | 558,64 | 0 | 558,79 | 552,28 | 555,59 | 00:00:00 | | 2004-08-17 | 560,67 | 0 | 564,18 | 560,67 | 560,87 | 00:00:00 | | 2004-08-18 | 546,11 | 0 | 562,29 | 546,11 | 562,29 | 00:00:00 | | 2004-08-19 | 546,11 | 0 | 0,00 | 0,00 | 0,00 | 00:00:00 | | 2004-08-20 | 551,69 | 0 | 553,16 | 548,06 | 549,54 | 00:00:00 | | 2004-08-23 | 548,52 | 0 | 550,05 | 547,52 | 550,05 | 00:00:00 | | 2004-08-24 | 557,34 | 0 | 557,94 | 554,40 | 554,40 | 00:00:00 | | 2004-08-25 | 558,49 | 0 | 558,49 | 554,84 | 555,94 | 00:00:00 | | 2004-08-26 | 563,52 | 0 | 563,52 | 560,26 | 561,66 | 00:00:00 | | 2004-08-27 | 575,10 | 0 | 575,10 | 564,36 | 564,36 | 00:00:00 | | 2004-08-30 | 575,28 | 0 | 576,03 | 573,31 | 576,03 | 00:00:00 | | 2004-08-31 | 584,65 | 0 | 584,65 | 578,78 | 578,78 | 00:00:00 | | 2004-09-01 | 583,67 | 0 | 583,67 | 581,29 | 582,93 | 00:00:00 | | 2004-09-02 | 587,01 | 0 | 590,88 | 586,27 | 588,20 | 00:00:00 | | 2004-09-03 | 589,24 | 0 | 589,24 | 586,78 | 586,78 | 00:00:00 | | 2004-09-06 | 598,19 | 0 | 598,19 | 587,16 | 588,98 | 00:00:00 | | 2004-09-07 | 599,49 | 0 | 600,95 | 599,11 | 600,54 | 00:00:00 | | 2004-09-08 | 596,02 | 0 | 599,28 | 596,02 | 597,39 | 00:00:00 | | 2004-09-09 | 600,41 | 0 | 600,41 | 594,07 | 594,85 | 00:00:00 | | 2004-09-10 | 604,50 | 0 | 605,16 | 603,02 | 603,02 | 00:00:00 | | 2004-09-13 | 605,65 | 0 | 605,65 | 602,87 | 603,41 | 00:00:00 | | 2004-09-14 | 612,49 | 0 | 612,49 | 603,52 | 604,86 | 00:00:00 | | 2004-09-15 | 612,04 | 0 | 612,07 | 610,31 | 610,31 | 00:00:00 | | 2004-09-16 | 615,50 | 0 | 616,61 | 614,43 | 614,78 | 00:00:00 | | 2004-09-17 | 612,22 | 0 | 615,07 | 610,34 | 615,07 | 00:00:00 | | 2004-09-20 | 612,58 | 0 | 613,32 | 611,53 | 613,15 | 00:00:00 | | 2004-09-21 | 621,50 | 0 | 621,50 | 614,00 | 614,00 | 00:00:00 | | 2004-09-22 | 624,60 | 0 | 626,10 | 622,93 | 626,10 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
