|
 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 | | 2008-08-11 | 1.742,96 | 0 | 1.742,96 | 1.648,53 | 1.722,61 | 00:00:00 | | 2008-08-12 | 1.803,82 | 0 | 1.810,62 | 1.733,29 | 1.742,57 | 00:00:00 | | 2008-08-13 | 1.776,06 | 0 | 1.811,47 | 1.776,06 | 1.800,96 | 00:00:00 | | 2008-08-14 | 1.795,23 | 0 | 1.814,45 | 1.776,06 | 1.776,06 | 00:00:00 | | 2008-08-15 | 1.785,36 | 0 | 1.797,96 | 1.775,30 | 1.795,31 | 00:00:00 | | 2008-08-18 | 1.778,29 | 0 | 1.802,87 | 1.778,29 | 1.786,26 | 00:00:00 | | 2008-08-19 | 1.685,60 | 0 | 1.777,77 | 1.678,16 | 1.777,77 | 00:00:00 | | 2008-08-20 | 1.713,50 | 0 | 1.713,50 | 1.685,78 | 1.685,78 | 00:00:00 | | 2008-08-21 | 1.722,41 | 0 | 1.729,22 | 1.680,27 | 1.713,59 | 00:00:00 | | 2008-08-22 | 1.701,61 | 0 | 1.736,02 | 1.701,61 | 1.722,41 | 00:00:00 | | 2008-08-25 | 1.647,67 | 0 | 1.702,89 | 1.646,83 | 1.700,71 | 00:00:00 | | 2008-08-26 | 1.579,12 | 0 | 1.646,41 | 1.547,10 | 1.646,41 | 00:00:00 | | 2008-08-27 | 1.589,05 | 0 | 1.611,66 | 1.557,87 | 1.582,76 | 00:00:00 | | 2008-08-28 | 1.653,99 | 0 | 1.654,19 | 1.589,05 | 1.589,05 | 00:00:00 | | 2008-08-29 | 1.646,14 | 0 | 1.653,99 | 1.630,50 | 1.653,99 | 00:00:00 | | 2008-09-01 | 1.666,52 | 0 | 1.675,06 | 1.633,41 | 1.643,04 | 00:00:00 | | 2008-09-02 | 1.659,65 | 0 | 1.667,23 | 1.641,76 | 1.665,78 | 00:00:00 | | 2008-09-03 | 1.589,19 | 0 | 1.659,48 | 1.589,19 | 1.659,48 | 00:00:00 | | 2008-09-04 | 1.526,57 | 0 | 1.604,22 | 1.525,97 | 1.588,91 | 00:00:00 | | 2008-09-05 | 1.469,15 | 0 | 1.525,92 | 1.407,35 | 1.525,92 | 00:00:00 | | 2008-09-08 | 1.508,41 | 0 | 1.528,40 | 1.471,53 | 1.471,53 | 00:00:00 | | 2008-09-09 | 1.395,11 | 0 | 1.508,41 | 1.394,94 | 1.508,41 | 00:00:00 | | 2008-09-10 | 1.334,33 | 0 | 1.393,97 | 1.309,49 | 1.393,97 | 00:00:00 | | 2008-09-11 | 1.298,08 | 0 | 1.351,06 | 1.298,08 | 1.334,24 | 00:00:00 | | 2008-09-12 | 1.341,75 | 0 | 1.359,94 | 1.295,66 | 1.298,08 | 00:00:00 | | 2008-09-15 | 1.277,60 | 0 | 1.340,23 | 1.245,82 | 1.340,23 | 00:00:00 | | 2008-09-16 | 1.131,12 | 0 | 1.274,91 | 1.129,28 | 1.274,91 | 00:00:00 | | 2008-09-17 | 1.058,84 | 0 | 1.145,93 | 1.058,84 | 1.129,96 | 00:00:00 | | 2008-09-18 | 1.058,84 | 0 | 1.058,84 | 1.058,84 | 1.058,84 | 00:00:00 | | 2008-09-19 | 1.295,91 | 0 | 1.299,55 | 1.064,02 | 1.064,02 | 00:00:00 | | 2008-09-22 | 1.309,50 | 0 | 1.327,39 | 1.295,83 | 1.295,83 | 00:00:00 | | 2008-09-23 | 1.272,13 | 0 | 1.309,50 | 1.263,60 | 1.309,50 | 00:00:00 | | 2008-09-24 | 1.315,43 | 0 | 1.334,75 | 1.272,79 | 1.272,79 | 00:00:00 | | 2008-09-25 | 1.304,99 | 0 | 1.317,08 | 1.284,57 | 1.315,43 | 00:00:00 | | 2008-09-26 | 1.285,47 | 0 | 1.306,87 | 1.275,10 | 1.306,13 | 00:00:00 | | 2008-09-29 | 1.194,11 | 0 | 1.285,47 | 1.194,11 | 1.285,47 | 00:00:00 | | 2008-09-30 | 1.211,84 | 0 | 1.211,84 | 1.150,53 | 1.193,53 | 00:00:00 | | 2008-10-01 | 1.189,06 | 0 | 1.227,25 | 1.189,06 | 1.211,90 | 00:00:00 | | 2008-10-02 | 1.152,70 | 0 | 1.194,07 | 1.152,70 | 1.188,21 | 00:00:00 | | 2008-10-03 | 1.070,98 | 0 | 1.151,68 | 1.062,69 | 1.151,68 | 00:00:00 | | 2008-10-07 | 858,16 | 0 | 900,76 | 825,03 | 866,39 | 00:00:00 | | 2008-10-08 | 761,63 | 0 | 854,94 | 759,40 | 854,94 | 00:00:00 | | 2008-10-09 | 844,75 | 0 | 864,29 | 765,90 | 765,90 | 00:00:00 | | 2008-10-13 | 791,20 | 0 | 843,81 | 789,15 | 843,81 | 00:00:00 | | 2008-10-14 | 869,51 | 0 | 871,33 | 800,56 | 800,56 | 00:00:00 | | 2008-10-15 | 788,98 | 0 | 869,61 | 787,34 | 869,61 | 00:00:00 | | 2008-10-16 | 713,90 | 0 | 787,54 | 706,87 | 787,54 | 00:00:00 | | 2008-10-17 | 667,62 | 0 | 731,82 | 667,62 | 714,32 | 00:00:00 | | 2008-10-20 | 700,41 | 0 | 721,50 | 667,76 | 667,76 | 00:00:00 | | 2008-10-21 | 717,18 | 0 | 734,60 | 704,80 | 704,80 | 00:00:00 | | 2008-10-22 | 665,78 | 0 | 717,18 | 665,78 | 717,18 | 00:00:00 | | 2008-10-23 | 636,54 | 0 | 671,83 | 636,54 | 665,78 | 00:00:00 | | 2008-10-24 | 549,43 | 0 | 636,54 | 549,43 | 636,54 | 00:00:00 | | 2008-10-28 | 575,64 | 0 | 579,72 | 549,06 | 551,96 | 00:00:00 | | 2008-10-29 | 644,00 | 0 | 646,70 | 574,87 | 574,87 | 00:00:00 | | 2008-10-30 | 758,71 | 0 | 764,18 | 644,84 | 644,84 | 00:00:00 | | 2008-10-31 | 773,37 | 0 | 775,64 | 741,89 | 758,71 | 00:00:00 | | 2008-11-05 | 829,80 | 0 | 884,54 | 818,14 | 818,14 | 00:00:00 | | 2008-11-06 | 777,52 | 0 | 822,64 | 766,00 | 822,64 | 00:00:00 | | 2008-11-07 | 760,62 | 0 | 777,67 | 758,65 | 777,52 | 00:00:00 | | 2008-11-10 | 812,58 | 0 | 833,87 | 773,55 | 773,55 | 00:00:00 | | 2008-11-11 | 725,89 | 0 | 810,79 | 725,89 | 810,79 | 00:00:00 | | 2008-11-12 | 634,94 | 0 | 718,02 | 634,94 | 718,02 | 00:00:00 | | 2008-11-13 | 619,91 | 0 | 633,34 | 598,35 | 631,55 | 00:00:00 | | 2008-11-14 | 644,02 | 0 | 677,03 | 629,93 | 629,93 | 00:00:00 | | 2008-11-17 | 605,56 | 0 | 643,54 | 604,89 | 643,54 | 00:00:00 | | 2008-11-18 | 601,76 | 0 | 607,31 | 570,67 | 603,75 | 00:00:00 | | 2008-11-19 | 605,84 | 0 | 608,62 | 588,72 | 601,85 | 00:00:00 | | 2008-11-20 | 561,14 | 0 | 603,52 | 552,09 | 603,52 | 00:00:00 | | 2008-11-21 | 580,12 | 0 | 586,91 | 560,88 | 560,88 | 00:00:00 | | 2008-11-24 | 624,91 | 0 | 627,38 | 574,94 | 580,12 | 00:00:00 | | 2008-11-25 | 692,51 | 0 | 695,17 | 626,42 | 626,42 | 00:00:00 | | 2008-11-26 | 658,63 | 0 | 683,53 | 656,45 | 683,53 | 00:00:00 | | 2008-11-27 | 674,14 | 0 | 691,11 | 658,79 | 658,79 | 00:00:00 | | 2008-11-28 | 658,14 | 0 | 677,96 | 650,52 | 674,27 | 00:00:00 | | 2008-12-01 | 631,84 | 0 | 660,06 | 631,84 | 658,37 | 00:00:00 | | 2008-12-02 | 618,26 | 0 | 630,91 | 599,42 | 630,91 | 00:00:00 | | 2008-12-03 | 603,33 | 0 | 620,39 | 602,97 | 617,86 | 00:00:00 | | 2008-12-04 | 599,96 | 0 | 616,24 | 592,70 | 603,33 | 00:00:00 | | 2008-12-05 | 589,79 | 0 | 599,96 | 586,59 | 599,96 | 00:00:00 | | 2008-12-08 | 632,21 | 0 | 633,97 | 590,04 | 590,04 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
