|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2009-08-06 | 1.083,79 | 0 | 1.098,57 | 1.080,50 | 1.093,86 | 00:00:00 | | 2009-08-07 | 1.080,08 | 0 | 1.083,79 | 1.047,64 | 1.083,79 | 00:00:00 | | 2009-08-10 | 1.065,14 | 0 | 1.080,08 | 1.064,39 | 1.080,08 | 00:00:00 | | 2009-08-11 | 1.033,72 | 0 | 1.073,36 | 1.033,32 | 1.065,21 | 00:00:00 | | 2009-08-12 | 1.025,12 | 0 | 1.033,72 | 996,30 | 1.033,72 | 00:00:00 | | 2009-08-13 | 1.054,57 | 0 | 1.068,42 | 1.025,03 | 1.025,03 | 00:00:00 | | 2009-08-14 | 1.059,92 | 0 | 1.066,03 | 1.054,57 | 1.054,57 | 00:00:00 | | 2009-08-17 | 1.005,77 | 0 | 1.058,14 | 1.004,75 | 1.058,08 | 00:00:00 | | 2009-08-18 | 1.001,52 | 0 | 1.020,95 | 1.001,50 | 1.005,77 | 00:00:00 | | 2009-08-19 | 993,57 | 0 | 1.002,57 | 992,46 | 1.002,22 | 00:00:00 | | 2009-08-20 | 1.018,50 | 0 | 1.021,36 | 987,41 | 987,41 | 00:00:00 | | 2009-08-21 | 1.050,44 | 0 | 1.050,44 | 1.017,52 | 1.018,94 | 00:00:00 | | 2009-08-24 | 1.094,00 | 0 | 1.096,25 | 1.050,71 | 1.050,71 | 00:00:00 | | 2009-08-25 | 1.103,02 | 0 | 1.104,94 | 1.076,81 | 1.094,00 | 00:00:00 | | 2009-08-26 | 1.072,05 | 0 | 1.102,57 | 1.072,05 | 1.102,57 | 00:00:00 | | 2009-08-27 | 1.070,49 | 0 | 1.078,18 | 1.068,85 | 1.072,05 | 00:00:00 | | 2009-08-28 | 1.091,94 | 0 | 1.092,66 | 1.070,49 | 1.070,49 | 00:00:00 | | 2009-08-31 | 1.065,01 | 0 | 1.089,46 | 1.065,01 | 1.089,46 | 00:00:00 | | 2009-09-01 | 1.071,98 | 0 | 1.081,96 | 1.066,53 | 1.066,53 | 00:00:00 | | 2009-09-02 | 1.056,76 | 0 | 1.073,62 | 1.056,76 | 1.073,62 | 00:00:00 | | 2009-09-03 | 1.076,47 | 0 | 1.076,47 | 1.053,19 | 1.053,19 | 00:00:00 | | 2009-09-04 | 1.064,65 | 0 | 1.089,90 | 1.063,23 | 1.074,05 | 00:00:00 | | 2009-09-07 | 1.091,68 | 0 | 1.092,31 | 1.063,57 | 1.063,57 | 00:00:00 | | 2009-09-08 | 1.133,29 | 0 | 1.135,01 | 1.093,04 | 1.093,04 | 00:00:00 | | 2009-09-09 | 1.155,54 | 0 | 1.155,54 | 1.135,94 | 1.135,94 | 00:00:00 | | 2009-09-10 | 1.163,76 | 0 | 1.175,24 | 1.159,32 | 1.159,86 | 00:00:00 | | 2009-09-11 | 1.196,55 | 0 | 1.197,96 | 1.163,76 | 1.163,76 | 00:00:00 | | 2009-09-14 | 1.194,21 | 0 | 1.199,24 | 1.173,01 | 1.196,55 | 00:00:00 | | 2009-09-15 | 1.224,33 | 0 | 1.226,48 | 1.193,82 | 1.194,21 | 00:00:00 | | 2009-09-16 | 1.246,81 | 0 | 1.257,73 | 1.225,26 | 1.225,26 | 00:00:00 | | 2009-09-17 | 1.231,41 | 0 | 1.262,02 | 1.229,81 | 1.246,87 | 00:00:00 | | 2009-09-18 | 1.245,56 | 0 | 1.247,24 | 1.223,38 | 1.231,41 | 00:00:00 | | 2009-09-21 | 1.210,57 | 0 | 1.246,62 | 1.208,20 | 1.245,56 | 00:00:00 | | 2009-09-22 | 1.249,14 | 0 | 1.250,14 | 1.210,57 | 1.210,57 | 00:00:00 | | 2009-09-23 | 1.254,31 | 0 | 1.269,90 | 1.249,14 | 1.249,14 | 00:00:00 | | 2009-09-24 | 1.242,23 | 0 | 1.260,99 | 1.239,93 | 1.254,31 | 00:00:00 | | 2009-09-25 | 1.225,29 | 0 | 1.244,25 | 1.225,29 | 1.242,23 | 00:00:00 | | 2009-09-28 | 1.248,73 | 0 | 1.248,73 | 1.221,94 | 1.225,29 | 00:00:00 | | 2009-09-29 | 1.260,56 | 0 | 1.265,93 | 1.248,73 | 1.248,73 | 00:00:00 | | 2009-09-30 | 1.254,52 | 0 | 1.268,91 | 1.254,52 | 1.260,56 | 00:00:00 | | 2009-10-01 | 1.266,85 | 0 | 1.269,59 | 1.254,52 | 1.254,52 | 00:00:00 | | 2009-10-02 | 1.224,80 | 0 | 1.266,85 | 1.210,95 | 1.266,85 | 00:00:00 | | 2009-10-05 | 1.227,19 | 0 | 1.230,54 | 1.224,80 | 1.224,80 | 00:00:00 | | 2009-10-06 | 1.270,63 | 0 | 1.270,69 | 1.227,19 | 1.227,19 | 00:00:00 | | 2009-10-07 | 1.287,37 | 0 | 1.297,80 | 1.270,63 | 1.270,63 | 00:00:00 | | 2009-10-08 | 1.334,94 | 0 | 1.334,94 | 1.287,37 | 1.287,37 | 00:00:00 | | 2009-10-09 | 1.372,11 | 0 | 1.373,47 | 1.334,94 | 1.334,94 | 00:00:00 | | 2009-10-12 | 1.428,06 | 0 | 1.428,06 | 1.372,11 | 1.372,11 | 00:00:00 | | 2009-10-13 | 1.400,02 | 0 | 1.436,06 | 1.399,54 | 1.428,06 | 00:00:00 | | 2009-10-14 | 1.441,24 | 0 | 1.451,18 | 1.400,02 | 1.400,02 | 00:00:00 | | 2009-10-15 | 1.434,35 | 0 | 1.456,27 | 1.429,61 | 1.441,28 | 00:00:00 | | 2009-10-16 | 1.408,68 | 0 | 1.446,95 | 1.406,25 | 1.434,35 | 00:00:00 | | 2009-10-19 | 1.433,37 | 0 | 1.433,37 | 1.408,68 | 1.408,68 | 00:00:00 | | 2009-10-20 | 1.446,14 | 0 | 1.457,22 | 1.433,37 | 1.433,37 | 00:00:00 | | 2009-10-21 | 1.446,64 | 0 | 1.446,64 | 1.418,84 | 1.446,14 | 00:00:00 | | 2009-10-22 | 1.448,34 | 0 | 1.451,51 | 1.434,36 | 1.446,64 | 00:00:00 | | 2009-10-23 | 1.461,30 | 0 | 1.467,16 | 1.448,34 | 1.448,34 | 00:00:00 | | 2009-10-26 | 1.476,06 | 0 | 1.481,11 | 1.458,61 | 1.461,30 | 00:00:00 | | 2009-10-27 | 1.421,29 | 0 | 1.476,01 | 1.417,24 | 1.476,01 | 00:00:00 | | 2009-10-28 | 1.368,77 | 0 | 1.421,42 | 1.368,77 | 1.421,29 | 00:00:00 | | 2009-10-29 | 1.377,16 | 0 | 1.377,16 | 1.331,41 | 1.368,77 | 00:00:00 | | 2009-10-30 | 1.348,54 | 0 | 1.381,83 | 1.348,09 | 1.377,16 | 00:00:00 | | 2009-11-02 | 1.357,06 | 0 | 1.360,46 | 1.317,10 | 1.358,76 | 00:00:00 | | 2009-11-03 | 1.305,11 | 0 | 1.357,06 | 1.301,47 | 1.357,06 | 00:00:00 | | 2009-11-05 | 1.348,82 | 0 | 1.348,82 | 1.303,04 | 1.306,28 | 00:00:00 | | 2009-11-06 | 1.337,54 | 0 | 1.363,39 | 1.326,16 | 1.348,82 | 00:00:00 | | 2009-11-09 | 1.407,71 | 0 | 1.407,71 | 1.335,11 | 1.337,54 | 00:00:00 | | 2009-11-10 | 1.436,97 | 0 | 1.439,82 | 1.398,28 | 1.408,10 | 00:00:00 | | 2009-11-11 | 1.434,45 | 0 | 1.455,00 | 1.430,70 | 1.436,54 | 00:00:00 | | 2009-11-13 | 1.419,49 | 0 | 1.425,31 | 1.407,27 | 1.425,31 | 00:00:00 | | 2009-11-16 | 1.481,82 | 0 | 1.482,39 | 1.418,02 | 1.419,49 | 00:00:00 | | 2009-11-17 | 1.472,76 | 0 | 1.488,20 | 1.461,90 | 1.481,95 | 00:00:00 | | 2009-11-18 | 1.486,62 | 0 | 1.508,42 | 1.472,83 | 1.472,83 | 00:00:00 | | 2009-11-19 | 1.451,20 | 0 | 1.489,84 | 1.448,21 | 1.486,62 | 00:00:00 | | 2009-11-20 | 1.436,44 | 0 | 1.463,83 | 1.420,29 | 1.450,57 | 00:00:00 | | 2009-11-23 | 1.466,77 | 0 | 1.473,71 | 1.434,71 | 1.436,44 | 00:00:00 | | 2009-11-24 | 1.447,23 | 0 | 1.466,77 | 1.427,44 | 1.466,77 | 00:00:00 | | 2009-11-25 | 1.427,55 | 0 | 1.456,06 | 1.418,37 | 1.447,23 | 00:00:00 | | 2009-11-26 | 1.366,85 | 0 | 1.432,85 | 1.358,83 | 1.427,41 | 00:00:00 | | 2009-11-27 | 1.369,60 | 0 | 1.369,60 | 1.293,49 | 1.366,27 | 00:00:00 | | 2009-11-30 | 1.374,93 | 0 | 1.393,16 | 1.356,06 | 1.369,60 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
