|
 RTSI INDEX - [Ticker: RTS.RS] |     | | Última Transacción | 930,770 | Hora de Cotización | 2016-06-30 - 22:50:00 | | Variación | -0,580 (-0.06%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 936,410 | Mínimo | 919,400 | | Volumen | 0 | Volumen Medio (3m) | 0 | | Demanda / Oferta | N/A | Yield | | | Cierre Anterior | 931,350 | PER | 0,00% | | Apertura | 931,130 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2007-12-06 | 2.259,14 | 0 | 2.276,48 | 2.254,69 | 2.262,27 | 00:00:00 | | 2007-12-07 | 2.285,85 | 0 | 2.287,20 | 2.258,97 | 2.258,97 | 00:00:00 | | 2007-12-10 | 2.330,45 | 0 | 2.333,00 | 2.278,53 | 2.286,28 | 00:00:00 | | 2007-12-11 | 2.342,64 | 0 | 2.355,56 | 2.331,85 | 2.331,85 | 00:00:00 | | 2007-12-12 | 2.359,85 | 0 | 2.360,15 | 2.330,83 | 2.342,38 | 00:00:00 | | 2007-12-13 | 2.317,28 | 0 | 2.359,81 | 2.317,28 | 2.359,81 | 00:00:00 | | 2007-12-14 | 2.269,53 | 0 | 2.325,11 | 2.263,72 | 2.317,28 | 00:00:00 | | 2007-12-17 | 2.251,07 | 0 | 2.269,53 | 2.233,37 | 2.269,53 | 00:00:00 | | 2007-12-18 | 2.269,09 | 0 | 2.270,94 | 2.249,97 | 2.250,11 | 00:00:00 | | 2007-12-19 | 2.264,95 | 0 | 2.280,16 | 2.253,83 | 2.269,09 | 00:00:00 | | 2007-12-20 | 2.283,28 | 0 | 2.283,95 | 2.265,33 | 2.265,33 | 00:00:00 | | 2007-12-21 | 2.296,09 | 0 | 2.297,64 | 2.283,54 | 2.283,54 | 00:00:00 | | 2007-12-24 | 2.303,28 | 0 | 2.307,62 | 2.296,51 | 2.296,51 | 00:00:00 | | 2007-12-25 | 2.293,03 | 0 | 2.304,33 | 2.291,15 | 2.303,28 | 00:00:00 | | 2007-12-26 | 2.283,08 | 0 | 2.293,03 | 2.277,36 | 2.293,03 | 00:00:00 | | 2007-12-27 | 2.291,46 | 0 | 2.293,85 | 2.280,32 | 2.283,17 | 00:00:00 | | 2007-12-28 | 2.290,51 | 67.000 | 2.292,96 | 2.271,95 | 2.291,46 | 00:00:00 | | 2008-01-09 | 2.296,56 | 0 | 2.312,36 | 2.290,79 | 2.300,79 | 00:00:00 | | 2008-01-10 | 2.306,87 | 0 | 2.308,66 | 2.296,52 | 2.296,52 | 00:00:00 | | 2008-01-11 | 2.313,90 | 0 | 2.313,90 | 2.296,24 | 2.303,71 | 00:00:00 | | 2008-01-14 | 2.339,79 | 0 | 2.339,79 | 2.309,10 | 2.313,90 | 00:00:00 | | 2008-01-15 | 2.330,87 | 0 | 2.345,45 | 2.328,72 | 2.339,79 | 00:00:00 | | 2008-01-16 | 2.225,46 | 0 | 2.328,01 | 2.214,33 | 2.328,01 | 00:00:00 | | 2008-01-17 | 2.174,78 | 0 | 2.225,26 | 2.157,94 | 2.225,17 | 00:00:00 | | 2008-01-18 | 2.159,10 | 0 | 2.174,78 | 2.137,95 | 2.174,78 | 00:00:00 | | 2008-01-21 | 1.999,83 | 0 | 2.159,10 | 1.997,15 | 2.159,10 | 00:00:00 | | 2008-01-22 | 1.967,70 | 0 | 2.012,22 | 1.883,28 | 1.988,73 | 00:00:00 | | 2008-01-23 | 1.890,88 | 0 | 2.016,52 | 1.885,71 | 1.967,70 | 00:00:00 | | 2008-01-24 | 1.988,23 | 0 | 1.988,23 | 1.902,57 | 1.902,57 | 00:00:00 | | 2008-01-25 | 2.033,09 | 0 | 2.037,25 | 1.991,36 | 1.991,36 | 00:00:00 | | 2008-01-28 | 1.978,68 | 0 | 2.031,78 | 1.970,07 | 2.031,78 | 00:00:00 | | 2008-01-29 | 2.009,71 | 0 | 2.009,91 | 1.979,53 | 1.979,53 | 00:00:00 | | 2008-01-30 | 1.981,53 | 0 | 2.009,71 | 1.979,90 | 2.009,71 | 00:00:00 | | 2008-01-31 | 1.906,97 | 0 | 1.983,44 | 1.898,52 | 1.981,53 | 00:00:00 | | 2008-02-01 | 1.968,97 | 0 | 1.987,22 | 1.910,67 | 1.910,67 | 00:00:00 | | 2008-02-04 | 2.012,76 | 0 | 2.013,88 | 1.970,24 | 1.970,24 | 00:00:00 | | 2008-02-05 | 1.966,73 | 0 | 2.034,01 | 1.959,17 | 2.012,76 | 00:00:00 | | 2008-02-06 | 1.947,19 | 0 | 1.965,19 | 1.915,05 | 1.965,19 | 00:00:00 | | 2008-02-07 | 1.887,41 | 0 | 1.950,69 | 1.870,30 | 1.947,01 | 00:00:00 | | 2008-02-08 | 1.870,93 | 0 | 1.908,99 | 1.859,53 | 1.887,41 | 00:00:00 | | 2008-02-11 | 1.917,61 | 0 | 1.919,43 | 1.870,93 | 1.870,93 | 00:00:00 | | 2008-02-12 | 1.980,84 | 0 | 1.981,23 | 1.919,89 | 1.919,89 | 00:00:00 | | 2008-02-13 | 2.004,48 | 0 | 2.006,60 | 1.956,49 | 1.980,90 | 00:00:00 | | 2008-02-14 | 2.025,14 | 0 | 2.034,84 | 2.007,78 | 2.007,78 | 00:00:00 | | 2008-02-15 | 1.989,25 | 0 | 2.024,69 | 1.985,84 | 2.024,69 | 00:00:00 | | 2008-02-18 | 2.026,17 | 0 | 2.026,23 | 1.990,07 | 1.990,07 | 00:00:00 | | 2008-02-19 | 2.046,80 | 0 | 2.046,80 | 2.016,61 | 2.027,51 | 00:00:00 | | 2008-02-20 | 2.020,92 | 0 | 2.046,68 | 2.017,33 | 2.046,59 | 00:00:00 | | 2008-02-21 | 2.065,39 | 0 | 2.068,28 | 2.022,22 | 2.022,22 | 00:00:00 | | 2008-02-22 | 2.079,72 | 0 | 2.087,00 | 2.049,80 | 2.065,39 | 00:00:00 | | 2008-02-26 | 2.096,32 | 0 | 2.102,73 | 2.080,58 | 2.080,58 | 00:00:00 | | 2008-02-27 | 2.096,44 | 0 | 2.116,31 | 2.091,56 | 2.098,86 | 00:00:00 | | 2008-02-28 | 2.081,51 | 0 | 2.096,83 | 2.078,75 | 2.096,44 | 00:00:00 | | 2008-02-29 | 2.063,94 | 0 | 2.096,25 | 2.054,20 | 2.081,34 | 00:00:00 | | 2008-03-04 | 2.018,88 | 0 | 2.051,94 | 2.012,86 | 2.032,73 | 00:00:00 | | 2008-03-05 | 2.042,38 | 0 | 2.042,38 | 2.010,01 | 2.018,88 | 00:00:00 | | 2008-03-06 | 2.050,46 | 0 | 2.064,17 | 2.044,06 | 2.044,06 | 00:00:00 | | 2008-03-07 | 2.012,65 | 0 | 2.050,46 | 2.010,44 | 2.050,46 | 00:00:00 | | 2008-03-11 | 2.058,39 | 0 | 2.059,12 | 2.006,86 | 2.010,21 | 00:00:00 | | 2008-03-12 | 2.079,67 | 0 | 2.091,44 | 2.060,48 | 2.060,48 | 00:00:00 | | 2008-03-13 | 2.059,35 | 0 | 2.078,94 | 2.053,66 | 2.078,94 | 00:00:00 | | 2008-03-14 | 2.064,41 | 0 | 2.096,55 | 2.059,44 | 2.059,44 | 00:00:00 | | 2008-03-18 | 2.018,76 | 0 | 2.018,82 | 1.983,28 | 1.990,94 | 00:00:00 | | 2008-03-19 | 2.016,44 | 0 | 2.037,78 | 2.012,83 | 2.020,64 | 00:00:00 | | 2008-03-20 | 1.946,79 | 0 | 2.012,03 | 1.942,44 | 2.012,03 | 00:00:00 | | 2008-03-21 | 1.964,65 | 0 | 1.972,09 | 1.947,34 | 1.947,34 | 00:00:00 | | 2008-03-25 | 1.993,94 | 0 | 2.017,93 | 1.990,60 | 2.000,95 | 00:00:00 | | 2008-03-26 | 1.995,19 | 0 | 2.004,01 | 1.991,07 | 1.993,95 | 00:00:00 | | 2008-03-27 | 2.030,13 | 0 | 2.044,80 | 1.995,19 | 1.995,19 | 00:00:00 | | 2008-03-28 | 2.049,40 | 0 | 2.049,40 | 2.030,13 | 2.030,13 | 00:00:00 | | 2008-03-31 | 2.053,93 | 0 | 2.056,58 | 2.034,71 | 2.049,21 | 00:00:00 | | 2008-04-01 | 2.063,69 | 0 | 2.063,69 | 2.035,85 | 2.053,97 | 00:00:00 | | 2008-04-02 | 2.069,64 | 0 | 2.073,75 | 2.058,05 | 2.065,40 | 00:00:00 | | 2008-04-03 | 2.052,84 | 0 | 2.080,02 | 2.052,75 | 2.069,64 | 00:00:00 | | 2008-04-04 | 2.059,05 | 0 | 2.064,45 | 2.052,66 | 2.052,98 | 00:00:00 | | 2008-04-07 | 2.103,96 | 0 | 2.104,31 | 2.059,61 | 2.059,61 | 00:00:00 | | 2008-04-08 | 2.089,77 | 0 | 2.107,48 | 2.088,64 | 2.103,25 | 00:00:00 | | 2008-04-09 | 2.115,32 | 0 | 2.116,81 | 2.089,34 | 2.089,77 | 00:00:00 | | 2008-04-10 | 2.132,50 | 0 | 2.134,72 | 2.115,40 | 2.115,40 | 00:00:00 | | 2008-04-11 | 2.112,10 | 0 | 2.146,97 | 2.106,31 | 2.132,96 | 00:00:00 | | 2008-04-14 | 2.091,09 | 0 | 2.107,54 | 2.076,01 | 2.107,54 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
