|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2008-04-14 | 2.091,09 | 0 | 2.107,54 | 2.076,01 | 2.107,54 | 00:00:00 | | 2008-04-15 | 2.113,61 | 0 | 2.114,04 | 2.090,90 | 2.091,48 | 00:00:00 | | 2008-04-16 | 2.160,76 | 0 | 2.161,52 | 2.113,71 | 2.113,71 | 00:00:00 | | 2008-04-17 | 2.150,74 | 0 | 2.185,48 | 2.146,73 | 2.160,63 | 00:00:00 | | 2008-04-18 | 2.175,92 | 0 | 2.184,73 | 2.150,97 | 2.150,97 | 00:00:00 | | 2008-04-21 | 2.172,25 | 0 | 2.190,49 | 2.170,75 | 2.176,03 | 00:00:00 | | 2008-04-22 | 2.166,23 | 0 | 2.176,40 | 2.164,69 | 2.172,25 | 00:00:00 | | 2008-04-23 | 2.159,04 | 0 | 2.176,75 | 2.145,24 | 2.166,65 | 00:00:00 | | 2008-04-24 | 2.102,45 | 0 | 2.159,04 | 2.102,45 | 2.159,04 | 00:00:00 | | 2008-04-25 | 2.129,15 | 0 | 2.129,15 | 2.102,83 | 2.102,83 | 00:00:00 | | 2008-04-28 | 2.150,82 | 0 | 2.155,25 | 2.129,30 | 2.129,30 | 00:00:00 | | 2008-04-29 | 2.126,57 | 0 | 2.150,82 | 2.126,57 | 2.150,82 | 00:00:00 | | 2008-04-30 | 2.122,50 | 0 | 2.127,16 | 2.106,32 | 2.126,39 | 00:00:00 | | 2008-05-05 | 2.141,35 | 0 | 2.149,16 | 2.136,96 | 2.141,11 | 00:00:00 | | 2008-05-06 | 2.153,32 | 0 | 2.160,27 | 2.141,24 | 2.141,35 | 00:00:00 | | 2008-05-07 | 2.201,47 | 0 | 2.201,49 | 2.153,55 | 2.153,55 | 00:00:00 | | 2008-05-08 | 2.283,99 | 0 | 2.284,01 | 2.191,20 | 2.201,47 | 00:00:00 | | 2008-05-12 | 2.321,14 | 0 | 2.321,69 | 2.290,70 | 2.290,70 | 00:00:00 | | 2008-05-13 | 2.339,57 | 0 | 2.339,85 | 2.306,00 | 2.321,16 | 00:00:00 | | 2008-05-14 | 2.406,05 | 0 | 2.406,05 | 2.328,60 | 2.339,57 | 00:00:00 | | 2008-05-15 | 2.411,95 | 0 | 2.439,05 | 2.403,78 | 2.406,16 | 00:00:00 | | 2008-05-16 | 2.478,87 | 0 | 2.478,87 | 2.411,95 | 2.411,95 | 00:00:00 | | 2008-05-19 | 2.487,92 | 0 | 2.498,10 | 2.465,04 | 2.478,88 | 00:00:00 | | 2008-05-20 | 2.453,12 | 0 | 2.487,98 | 2.446,45 | 2.487,98 | 00:00:00 | | 2008-05-21 | 2.467,81 | 0 | 2.484,24 | 2.449,02 | 2.451,24 | 00:00:00 | | 2008-05-22 | 2.433,07 | 0 | 2.490,76 | 2.426,94 | 2.468,61 | 00:00:00 | | 2008-05-23 | 2.435,20 | 0 | 2.443,02 | 2.412,71 | 2.433,07 | 00:00:00 | | 2008-05-26 | 2.436,56 | 0 | 2.441,93 | 2.417,63 | 2.431,23 | 00:00:00 | | 2008-05-27 | 2.390,60 | 0 | 2.459,55 | 2.387,86 | 2.436,56 | 00:00:00 | | 2008-05-28 | 2.396,87 | 0 | 2.396,87 | 2.368,68 | 2.389,62 | 00:00:00 | | 2008-05-29 | 2.439,03 | 0 | 2.446,49 | 2.398,61 | 2.398,61 | 00:00:00 | | 2008-05-30 | 2.459,88 | 0 | 2.461,58 | 2.428,47 | 2.439,36 | 00:00:00 | | 2008-06-02 | 2.452,76 | 0 | 2.464,59 | 2.441,05 | 2.459,90 | 00:00:00 | | 2008-06-03 | 2.429,47 | 0 | 2.451,41 | 2.429,47 | 2.451,41 | 00:00:00 | | 2008-06-04 | 2.353,49 | 0 | 2.427,58 | 2.344,68 | 2.427,58 | 00:00:00 | | 2008-06-05 | 2.351,78 | 0 | 2.358,04 | 2.334,37 | 2.352,01 | 00:00:00 | | 2008-06-06 | 2.377,91 | 0 | 2.396,79 | 2.358,20 | 2.358,20 | 00:00:00 | | 2008-06-09 | 2.357,79 | 0 | 2.367,98 | 2.342,70 | 2.342,70 | 00:00:00 | | 2008-06-10 | 2.339,29 | 0 | 2.357,79 | 2.324,95 | 2.357,79 | 00:00:00 | | 2008-06-11 | 2.356,71 | 0 | 2.359,39 | 2.339,53 | 2.339,53 | 00:00:00 | | 2008-06-16 | 2.366,32 | 0 | 2.371,82 | 2.356,48 | 2.356,48 | 00:00:00 | | 2008-06-17 | 2.399,15 | 0 | 2.401,07 | 2.366,32 | 2.366,32 | 00:00:00 | | 2008-06-18 | 2.402,74 | 0 | 2.419,47 | 2.398,70 | 2.399,72 | 00:00:00 | | 2008-06-19 | 2.400,84 | 0 | 2.408,89 | 2.392,88 | 2.402,74 | 00:00:00 | | 2008-06-20 | 2.384,75 | 0 | 2.400,60 | 2.384,75 | 2.400,09 | 00:00:00 | | 2008-06-23 | 2.342,39 | 0 | 2.383,88 | 2.340,83 | 2.383,88 | 00:00:00 | | 2008-06-24 | 2.308,88 | 0 | 2.347,09 | 2.307,44 | 2.342,39 | 00:00:00 | | 2008-06-25 | 2.310,73 | 0 | 2.325,61 | 2.301,39 | 2.308,88 | 00:00:00 | | 2008-06-26 | 2.308,76 | 0 | 2.321,98 | 2.302,87 | 2.310,76 | 00:00:00 | | 2008-06-27 | 2.318,61 | 0 | 2.321,00 | 2.280,33 | 2.307,95 | 00:00:00 | | 2008-06-30 | 2.303,34 | 0 | 2.333,53 | 2.297,00 | 2.318,61 | 00:00:00 | | 2008-07-01 | 2.242,74 | 0 | 2.306,79 | 2.241,78 | 2.303,11 | 00:00:00 | | 2008-07-02 | 2.255,46 | 0 | 2.262,79 | 2.242,51 | 2.242,51 | 00:00:00 | | 2008-07-03 | 2.211,73 | 0 | 2.250,96 | 2.211,73 | 2.250,96 | 00:00:00 | | 2008-07-04 | 2.187,65 | 0 | 2.233,29 | 2.187,44 | 2.216,35 | 00:00:00 | | 2008-07-07 | 2.189,03 | 0 | 2.207,90 | 2.187,65 | 2.187,65 | 00:00:00 | | 2008-07-08 | 2.175,02 | 0 | 2.188,43 | 2.150,02 | 2.188,43 | 00:00:00 | | 2008-07-09 | 2.178,90 | 0 | 2.189,55 | 2.172,54 | 2.175,02 | 00:00:00 | | 2008-07-10 | 2.186,35 | 0 | 2.191,74 | 2.163,44 | 2.177,91 | 00:00:00 | | 2008-07-11 | 2.167,18 | 0 | 2.202,92 | 2.161,32 | 2.186,35 | 00:00:00 | | 2008-07-14 | 2.208,06 | 0 | 2.209,50 | 2.165,27 | 2.165,27 | 00:00:00 | | 2008-07-15 | 2.174,22 | 0 | 2.207,97 | 2.170,26 | 2.207,97 | 00:00:00 | | 2008-07-16 | 2.175,46 | 0 | 2.177,69 | 2.146,89 | 2.173,46 | 00:00:00 | | 2008-07-17 | 2.223,48 | 0 | 2.226,80 | 2.175,62 | 2.175,62 | 00:00:00 | | 2008-07-18 | 2.135,38 | 0 | 2.222,49 | 2.132,02 | 2.222,49 | 00:00:00 | | 2008-07-21 | 2.144,18 | 0 | 2.156,58 | 2.131,00 | 2.135,38 | 00:00:00 | | 2008-07-22 | 2.123,66 | 0 | 2.144,47 | 2.120,67 | 2.144,18 | 00:00:00 | | 2008-07-23 | 2.111,93 | 0 | 2.129,02 | 2.106,92 | 2.125,11 | 00:00:00 | | 2008-07-24 | 2.066,70 | 0 | 2.111,72 | 2.066,70 | 2.111,46 | 00:00:00 | | 2008-07-25 | 1.951,29 | 0 | 2.058,24 | 1.951,29 | 2.058,24 | 00:00:00 | | 2008-07-28 | 1.928,74 | 0 | 1.983,88 | 1.926,27 | 1.951,18 | 00:00:00 | | 2008-07-29 | 1.896,28 | 0 | 1.927,30 | 1.881,06 | 1.927,30 | 00:00:00 | | 2008-07-30 | 1.949,03 | 0 | 1.952,75 | 1.897,73 | 1.897,73 | 00:00:00 | | 2008-07-31 | 1.966,68 | 0 | 1.996,81 | 1.954,30 | 1.954,92 | 00:00:00 | | 2008-08-01 | 1.941,73 | 0 | 1.966,16 | 1.927,87 | 1.965,53 | 00:00:00 | | 2008-08-04 | 1.895,86 | 0 | 1.942,39 | 1.895,86 | 1.941,49 | 00:00:00 | | 2008-08-05 | 1.812,00 | 0 | 1.891,54 | 1.810,93 | 1.891,54 | 00:00:00 | | 2008-08-06 | 1.814,60 | 0 | 1.843,06 | 1.763,97 | 1.812,48 | 00:00:00 | | 2008-08-07 | 1.842,58 | 0 | 1.855,93 | 1.814,60 | 1.814,60 | 00:00:00 | | 2008-08-08 | 1.722,71 | 0 | 1.839,40 | 1.720,84 | 1.839,40 | 00:00:00 | | 2008-08-11 | 1.742,96 | 0 | 1.742,96 | 1.648,53 | 1.722,61 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
