|
 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 2024-04-18 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2009-11-30 | 1.374,93 | 0 | 1.393,16 | 1.356,06 | 1.369,60 | 00:00:00 | | 2009-12-01 | 1.416,30 | 0 | 1.418,25 | 1.368,45 | 1.372,17 | 00:00:00 | | 2009-12-02 | 1.415,98 | 0 | 1.437,88 | 1.406,69 | 1.415,07 | 00:00:00 | | 2009-12-04 | 1.427,13 | 0 | 1.431,01 | 1.396,09 | 1.411,03 | 00:00:00 | | 2009-12-07 | 1.389,64 | 0 | 1.425,09 | 1.384,72 | 1.425,09 | 00:00:00 | | 2009-12-09 | 1.348,92 | 0 | 1.359,76 | 1.341,42 | 1.351,33 | 00:00:00 | | 2009-12-11 | 1.366,36 | 0 | 1.376,86 | 1.350,02 | 1.351,98 | 00:00:00 | | 2009-12-14 | 1.381,91 | 0 | 1.382,22 | 1.355,07 | 1.366,36 | 00:00:00 | | 2009-12-15 | 1.396,32 | 0 | 1.396,36 | 1.374,64 | 1.381,91 | 00:00:00 | | 2009-12-16 | 1.449,02 | 0 | 1.449,36 | 1.391,83 | 1.396,32 | 00:00:00 | | 2009-12-17 | 1.400,91 | 0 | 1.456,73 | 1.398,74 | 1.448,92 | 00:00:00 | | 2009-12-18 | 1.410,22 | 0 | 1.429,67 | 1.399,59 | 1.403,85 | 00:00:00 | | 2009-12-21 | 1.425,45 | 0 | 1.430,36 | 1.405,27 | 1.411,32 | 00:00:00 | | 2009-12-22 | 1.417,22 | 0 | 1.428,10 | 1.411,44 | 1.425,60 | 00:00:00 | | 2009-12-23 | 1.434,60 | 0 | 1.437,24 | 1.413,34 | 1.421,03 | 00:00:00 | | 2009-12-25 | 1.450,25 | 0 | 1.451,11 | 1.439,60 | 1.443,61 | 00:00:00 | | 2009-12-28 | 1.451,60 | 0 | 1.457,14 | 1.448,85 | 1.451,68 | 00:00:00 | | 2009-12-29 | 1.445,17 | 0 | 1.455,32 | 1.437,89 | 1.452,77 | 00:00:00 | | 2009-12-30 | 1.426,93 | 0 | 1.444,91 | 1.426,12 | 1.444,91 | 00:00:00 | | 2009-12-31 | 1.444,61 | 0 | 1.448,86 | 1.426,93 | 1.426,93 | 00:00:00 | | 2010-01-11 | 1.553,06 | 0 | 1.561,80 | 1.444,70 | 1.444,70 | 00:00:00 | | 2010-01-12 | 1.535,78 | 0 | 1.559,75 | 1.528,09 | 1.550,20 | 00:00:00 | | 2010-01-13 | 1.538,43 | 0 | 1.548,46 | 1.512,81 | 1.535,78 | 00:00:00 | | 2010-01-14 | 1.561,91 | 0 | 1.561,91 | 1.538,22 | 1.538,37 | 00:00:00 | | 2010-01-15 | 1.559,25 | 0 | 1.573,90 | 1.553,83 | 1.561,91 | 00:00:00 | | 2010-01-18 | 1.581,09 | 0 | 1.581,09 | 1.551,99 | 1.559,25 | 00:00:00 | | 2010-01-19 | 1.580,67 | 0 | 1.588,96 | 1.556,26 | 1.581,09 | 00:00:00 | | 2010-01-20 | 1.556,97 | 0 | 1.590,02 | 1.555,92 | 1.580,63 | 00:00:00 | | 2010-01-21 | 1.530,29 | 0 | 1.564,31 | 1.527,33 | 1.556,33 | 00:00:00 | | 2010-01-22 | 1.489,46 | 0 | 1.533,18 | 1.480,15 | 1.530,53 | 00:00:00 | | 2010-01-25 | 1.485,92 | 0 | 1.501,32 | 1.471,56 | 1.491,27 | 00:00:00 | | 2010-01-26 | 1.444,33 | 0 | 1.489,63 | 1.431,92 | 1.485,53 | 00:00:00 | | 2010-01-27 | 1.446,36 | 0 | 1.462,19 | 1.424,88 | 1.444,87 | 00:00:00 | | 2010-01-28 | 1.460,98 | 0 | 1.478,39 | 1.440,50 | 1.448,11 | 00:00:00 | | 2010-01-29 | 1.473,81 | 0 | 1.474,13 | 1.444,10 | 1.458,14 | 00:00:00 | | 2010-02-01 | 1.470,79 | 0 | 1.473,84 | 1.452,08 | 1.473,81 | 00:00:00 | | 2010-02-02 | 1.498,75 | 0 | 1.499,19 | 1.469,17 | 1.470,94 | 00:00:00 | | 2010-02-04 | 1.463,01 | 0 | 1.514,07 | 1.459,38 | 1.507,59 | 00:00:00 | | 2010-02-05 | 1.411,14 | 0 | 1.466,95 | 1.394,19 | 1.462,25 | 00:00:00 | | 2010-02-08 | 1.375,34 | 0 | 1.421,37 | 1.372,83 | 1.411,51 | 00:00:00 | | 2010-02-09 | 1.390,32 | 0 | 1.399,71 | 1.374,32 | 1.376,42 | 00:00:00 | | 2010-02-10 | 1.387,11 | 0 | 1.417,65 | 1.380,29 | 1.390,29 | 00:00:00 | | 2010-02-11 | 1.391,94 | 0 | 1.410,71 | 1.384,38 | 1.387,11 | 00:00:00 | | 2010-02-12 | 1.363,83 | 0 | 1.406,74 | 1.355,95 | 1.391,94 | 00:00:00 | | 2010-02-15 | 1.375,99 | 0 | 1.377,08 | 1.362,89 | 1.363,83 | 00:00:00 | | 2010-02-16 | 1.418,16 | 0 | 1.418,16 | 1.374,73 | 1.377,17 | 00:00:00 | | 2010-02-17 | 1.421,97 | 0 | 1.436,70 | 1.413,85 | 1.418,00 | 00:00:00 | | 2010-02-18 | 1.410,85 | 0 | 1.427,30 | 1.396,85 | 1.421,97 | 00:00:00 | | 2010-02-19 | 1.423,13 | 0 | 1.423,13 | 1.381,55 | 1.410,85 | 00:00:00 | | 2010-02-24 | 1.401,48 | 0 | 1.427,87 | 1.392,85 | 1.423,13 | 00:00:00 | | 2010-02-25 | 1.373,11 | 0 | 1.412,27 | 1.363,96 | 1.401,56 | 00:00:00 | | 2010-02-26 | 1.390,25 | 0 | 1.393,82 | 1.368,73 | 1.373,36 | 00:00:00 | | 2010-03-01 | 1.429,77 | 0 | 1.432,89 | 1.402,90 | 1.408,57 | 00:00:00 | | 2010-03-02 | 1.445,62 | 0 | 1.448,02 | 1.424,46 | 1.427,35 | 00:00:00 | | 2010-03-03 | 1.460,20 | 0 | 1.463,74 | 1.438,05 | 1.445,09 | 00:00:00 | | 2010-03-04 | 1.470,41 | 0 | 1.480,23 | 1.449,50 | 1.460,05 | 00:00:00 | | 2010-03-05 | 1.508,21 | 0 | 1.508,76 | 1.468,39 | 1.468,71 | 00:00:00 | | 2010-03-09 | 1.502,70 | 0 | 1.515,84 | 1.488,01 | 1.508,20 | 00:00:00 | | 2010-03-10 | 1.501,40 | 0 | 1.515,81 | 1.495,91 | 1.502,48 | 00:00:00 | | 2010-03-11 | 1.504,04 | 0 | 1.516,74 | 1.495,14 | 1.501,40 | 00:00:00 | | 2010-03-12 | 1.534,68 | 0 | 1.544,09 | 1.502,07 | 1.503,59 | 00:00:00 | | 2010-03-15 | 1.514,40 | 0 | 1.536,24 | 1.513,07 | 1.534,68 | 00:00:00 | | 2010-03-16 | 1.536,79 | 0 | 1.536,79 | 1.512,64 | 1.514,72 | 00:00:00 | | 2010-03-17 | 1.563,46 | 0 | 1.569,77 | 1.534,36 | 1.536,74 | 00:00:00 | | 2010-03-18 | 1.558,80 | 0 | 1.572,63 | 1.547,41 | 1.563,73 | 00:00:00 | | 2010-03-19 | 1.544,71 | 0 | 1.564,54 | 1.540,74 | 1.560,04 | 00:00:00 | | 2010-03-22 | 1.525,59 | 0 | 1.546,68 | 1.509,56 | 1.546,34 | 00:00:00 | | 2010-03-23 | 1.524,96 | 0 | 1.545,92 | 1.518,29 | 1.527,88 | 00:00:00 | | 2010-03-24 | 1.514,58 | 0 | 1.531,20 | 1.506,17 | 1.526,63 | 00:00:00 | | 2010-03-25 | 1.515,04 | 0 | 1.519,81 | 1.504,60 | 1.513,67 | 00:00:00 | | 2010-03-26 | 1.519,87 | 0 | 1.527,22 | 1.507,36 | 1.515,22 | 00:00:00 | | 2010-03-29 | 1.551,57 | 0 | 1.552,38 | 1.514,60 | 1.522,48 | 00:00:00 | | 2010-03-30 | 1.562,29 | 0 | 1.570,26 | 1.551,51 | 1.551,70 | 00:00:00 | | 2010-03-31 | 1.572,48 | 0 | 1.584,72 | 1.556,02 | 1.562,09 | 00:00:00 | | 2010-04-01 | 1.608,39 | 0 | 1.611,45 | 1.569,60 | 1.572,48 | 00:00:00 | | 2010-04-02 | 1.614,45 | 0 | 1.622,35 | 1.606,24 | 1.608,44 | 00:00:00 | | 2010-04-05 | 1.626,79 | 0 | 1.627,37 | 1.613,02 | 1.614,45 | 00:00:00 | | 2010-04-06 | 1.633,32 | 0 | 1.642,37 | 1.617,95 | 1.626,79 | 00:00:00 | | 2010-04-07 | 1.613,88 | 0 | 1.637,28 | 1.611,13 | 1.633,32 | 00:00:00 | | 2010-04-08 | 1.600,84 | 0 | 1.617,97 | 1.586,57 | 1.613,94 | 00:00:00 | | 2010-04-09 | 1.631,81 | 0 | 1.636,04 | 1.599,63 | 1.600,84 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
