|
 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 | | 2010-04-09 | 1.631,81 | 0 | 1.636,04 | 1.599,63 | 1.600,84 | 00:00:00 | | 2010-04-12 | 1.648,43 | 0 | 1.658,74 | 1.624,52 | 1.631,71 | 00:00:00 | | 2010-04-13 | 1.643,98 | 0 | 1.653,63 | 1.636,32 | 1.648,43 | 00:00:00 | | 2010-04-14 | 1.673,41 | 0 | 1.673,59 | 1.643,55 | 1.643,91 | 00:00:00 | | 2010-04-15 | 1.676,27 | 0 | 1.685,60 | 1.665,18 | 1.673,41 | 00:00:00 | | 2010-04-16 | 1.642,57 | 0 | 1.677,51 | 1.642,45 | 1.676,27 | 00:00:00 | | 2010-04-19 | 1.601,67 | 0 | 1.645,76 | 1.580,34 | 1.642,82 | 00:00:00 | | 2010-04-20 | 1.619,43 | 0 | 1.626,45 | 1.597,81 | 1.601,32 | 00:00:00 | | 2010-04-21 | 1.610,23 | 0 | 1.631,27 | 1.605,77 | 1.619,43 | 00:00:00 | | 2010-04-22 | 1.583,54 | 0 | 1.619,37 | 1.577,88 | 1.610,23 | 00:00:00 | | 2010-04-23 | 1.602,99 | 0 | 1.606,16 | 1.582,66 | 1.583,90 | 00:00:00 | | 2010-04-26 | 1.626,10 | 0 | 1.633,19 | 1.599,93 | 1.604,86 | 00:00:00 | | 2010-04-27 | 1.603,59 | 0 | 1.626,82 | 1.594,28 | 1.626,10 | 00:00:00 | | 2010-04-28 | 1.563,10 | 0 | 1.603,39 | 1.555,24 | 1.603,39 | 00:00:00 | | 2010-04-29 | 1.588,75 | 0 | 1.589,37 | 1.558,02 | 1.563,10 | 00:00:00 | | 2010-04-30 | 1.572,84 | 0 | 1.592,26 | 1.569,07 | 1.587,94 | 00:00:00 | | 2010-05-04 | 1.517,83 | 0 | 1.581,32 | 1.517,62 | 1.572,84 | 00:00:00 | | 2010-05-05 | 1.482,67 | 0 | 1.523,39 | 1.464,65 | 1.517,82 | 00:00:00 | | 2010-05-06 | 1.450,47 | 0 | 1.487,44 | 1.450,47 | 1.482,67 | 00:00:00 | | 2010-05-07 | 1.369,91 | 0 | 1.450,47 | 1.362,47 | 1.450,47 | 00:00:00 | | 2010-05-11 | 1.420,54 | 0 | 1.430,36 | 1.361,31 | 1.371,29 | 00:00:00 | | 2010-05-12 | 1.485,36 | 0 | 1.490,72 | 1.412,86 | 1.420,37 | 00:00:00 | | 2010-05-13 | 1.476,03 | 0 | 1.513,68 | 1.458,84 | 1.485,36 | 00:00:00 | | 2010-05-14 | 1.441,68 | 0 | 1.478,81 | 1.436,06 | 1.475,08 | 00:00:00 | | 2010-05-17 | 1.422,72 | 0 | 1.445,00 | 1.392,78 | 1.441,68 | 00:00:00 | | 2010-05-18 | 1.438,94 | 0 | 1.447,01 | 1.408,66 | 1.422,91 | 00:00:00 | | 2010-05-19 | 1.379,88 | 0 | 1.441,00 | 1.371,74 | 1.438,94 | 00:00:00 | | 2010-05-20 | 1.303,24 | 0 | 1.397,41 | 1.300,91 | 1.379,74 | 00:00:00 | | 2010-05-21 | 1.297,91 | 0 | 1.326,99 | 1.279,19 | 1.303,65 | 00:00:00 | | 2010-05-24 | 1.311,70 | 0 | 1.329,98 | 1.293,21 | 1.297,91 | 00:00:00 | | 2010-05-25 | 1.226,57 | 0 | 1.317,40 | 1.224,73 | 1.314,33 | 00:00:00 | | 2010-05-26 | 1.305,25 | 0 | 1.305,78 | 1.227,40 | 1.227,55 | 00:00:00 | | 2010-05-27 | 1.358,60 | 0 | 1.362,37 | 1.295,43 | 1.304,44 | 00:00:00 | | 2010-05-28 | 1.366,90 | 0 | 1.380,16 | 1.352,35 | 1.358,60 | 00:00:00 | | 2010-05-31 | 1.384,59 | 0 | 1.384,59 | 1.354,71 | 1.366,18 | 00:00:00 | | 2010-06-01 | 1.373,87 | 0 | 1.386,53 | 1.335,34 | 1.384,47 | 00:00:00 | | 2010-06-02 | 1.383,87 | 0 | 1.387,66 | 1.345,67 | 1.373,65 | 00:00:00 | | 2010-06-03 | 1.393,12 | 0 | 1.423,42 | 1.383,63 | 1.383,63 | 00:00:00 | | 2010-06-04 | 1.360,74 | 0 | 1.417,40 | 1.352,29 | 1.390,36 | 00:00:00 | | 2010-06-07 | 1.340,82 | 0 | 1.359,91 | 1.308,75 | 1.359,30 | 00:00:00 | | 2010-06-08 | 1.315,61 | 0 | 1.359,22 | 1.314,11 | 1.336,91 | 00:00:00 | | 2010-06-09 | 1.334,55 | 0 | 1.342,24 | 1.315,61 | 1.315,61 | 00:00:00 | | 2010-06-10 | 1.358,94 | 0 | 1.359,12 | 1.319,79 | 1.334,55 | 00:00:00 | | 2010-06-11 | 1.356,79 | 0 | 1.378,81 | 1.348,53 | 1.358,41 | 00:00:00 | | 2010-06-15 | 1.396,57 | 0 | 1.396,61 | 1.354,19 | 1.356,79 | 00:00:00 | | 2010-06-16 | 1.401,63 | 0 | 1.415,56 | 1.389,35 | 1.395,94 | 00:00:00 | | 2010-06-17 | 1.400,66 | 0 | 1.425,81 | 1.387,13 | 1.401,73 | 00:00:00 | | 2010-06-18 | 1.409,43 | 0 | 1.413,52 | 1.393,06 | 1.400,66 | 00:00:00 | | 2010-06-21 | 1.457,95 | 0 | 1.458,90 | 1.409,00 | 1.410,46 | 00:00:00 | | 2010-06-22 | 1.434,93 | 0 | 1.457,95 | 1.423,53 | 1.457,95 | 00:00:00 | | 2010-06-23 | 1.418,42 | 0 | 1.436,17 | 1.413,25 | 1.434,78 | 00:00:00 | | 2010-06-24 | 1.402,97 | 0 | 1.430,72 | 1.400,16 | 1.418,42 | 00:00:00 | | 2010-06-25 | 1.387,66 | 0 | 1.408,54 | 1.382,33 | 1.403,11 | 00:00:00 | | 2010-06-28 | 1.403,42 | 0 | 1.409,05 | 1.379,02 | 1.386,58 | 00:00:00 | | 2010-06-29 | 1.356,05 | 0 | 1.407,39 | 1.349,41 | 1.404,04 | 00:00:00 | | 2010-06-30 | 1.339,35 | 0 | 1.362,09 | 1.333,85 | 1.356,40 | 00:00:00 | | 2010-07-01 | 1.288,72 | 0 | 1.341,02 | 1.288,47 | 1.339,48 | 00:00:00 | | 2010-07-02 | 1.316,65 | 0 | 1.318,44 | 1.285,48 | 1.288,72 | 00:00:00 | | 2010-07-05 | 1.318,00 | 0 | 1.324,73 | 1.311,03 | 1.316,12 | 00:00:00 | | 2010-07-06 | 1.353,66 | 0 | 1.354,43 | 1.316,06 | 1.317,67 | 00:00:00 | | 2010-07-07 | 1.352,71 | 0 | 1.353,46 | 1.324,09 | 1.353,07 | 00:00:00 | | 2010-07-08 | 1.356,09 | 0 | 1.374,65 | 1.352,03 | 1.352,94 | 00:00:00 | | 2010-07-09 | 1.359,45 | 0 | 1.370,38 | 1.345,19 | 1.356,11 | 00:00:00 | | 2010-07-12 | 1.386,42 | 0 | 1.390,33 | 1.355,66 | 1.359,40 | 00:00:00 | | 2010-07-13 | 1.409,61 | 0 | 1.415,62 | 1.376,63 | 1.385,23 | 00:00:00 | | 2010-07-14 | 1.412,14 | 0 | 1.430,64 | 1.408,41 | 1.409,41 | 00:00:00 | | 2010-07-15 | 1.403,33 | 0 | 1.433,94 | 1.402,63 | 1.412,14 | 00:00:00 | | 2010-07-16 | 1.389,92 | 0 | 1.416,97 | 1.386,47 | 1.403,33 | 00:00:00 | | 2010-07-19 | 1.394,92 | 0 | 1.405,85 | 1.381,46 | 1.389,92 | 00:00:00 | | 2010-07-20 | 1.388,43 | 0 | 1.414,19 | 1.380,57 | 1.395,46 | 00:00:00 | | 2010-07-21 | 1.417,49 | 0 | 1.422,36 | 1.388,43 | 1.388,43 | 00:00:00 | | 2010-07-22 | 1.442,91 | 0 | 1.443,25 | 1.403,12 | 1.417,05 | 00:00:00 | | 2010-07-23 | 1.449,19 | 0 | 1.456,52 | 1.438,04 | 1.443,26 | 00:00:00 | | 2010-07-26 | 1.467,68 | 0 | 1.469,99 | 1.447,67 | 1.449,38 | 00:00:00 | | 2010-07-27 | 1.481,32 | 0 | 1.492,20 | 1.466,89 | 1.468,07 | 00:00:00 | | 2010-07-28 | 1.474,96 | 0 | 1.491,59 | 1.468,42 | 1.481,57 | 00:00:00 | | 2010-07-29 | 1.503,68 | 0 | 1.510,37 | 1.473,70 | 1.474,96 | 00:00:00 | | 2010-07-30 | 1.479,73 | 0 | 1.504,39 | 1.465,95 | 1.503,58 | 00:00:00 | | 2010-08-02 | 1.523,16 | 0 | 1.525,05 | 1.474,43 | 1.479,65 | 00:00:00 | | 2010-08-03 | 1.517,65 | 0 | 1.531,26 | 1.510,83 | 1.523,16 | 00:00:00 | | 2010-08-04 | 1.523,80 | 0 | 1.534,70 | 1.501,93 | 1.517,81 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
