|
 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 | | 2004-10-13 | 663,47 | 0 | 670,46 | 663,32 | 670,46 | 00:00:00 | | 2004-10-14 | 662,19 | 0 | 663,49 | 657,93 | 661,77 | 00:00:00 | | 2004-10-15 | 658,96 | 0 | 658,96 | 653,45 | 656,98 | 00:00:00 | | 2004-10-18 | 668,52 | 0 | 668,52 | 663,48 | 663,48 | 00:00:00 | | 2004-10-19 | 668,23 | 0 | 669,26 | 667,90 | 668,29 | 00:00:00 | | 2004-10-21 | 638,77 | 0 | 640,62 | 635,61 | 639,16 | 00:00:00 | | 2004-10-22 | 648,14 | 0 | 651,89 | 643,81 | 643,81 | 00:00:00 | | 2004-10-25 | 649,21 | 0 | 655,62 | 649,21 | 650,76 | 00:00:00 | | 2004-10-26 | 653,23 | 0 | 653,23 | 647,78 | 651,49 | 00:00:00 | | 2004-10-27 | 668,64 | 0 | 668,64 | 663,96 | 665,96 | 00:00:00 | | 2004-10-28 | 657,66 | 0 | 668,16 | 657,16 | 667,34 | 00:00:00 | | 2004-10-29 | 663,67 | 0 | 663,73 | 658,52 | 659,41 | 00:00:00 | | 2004-11-01 | 665,71 | 0 | 667,07 | 665,20 | 666,59 | 00:00:00 | | 2004-11-02 | 654,30 | 0 | 660,66 | 649,47 | 660,66 | 00:00:00 | | 2004-11-03 | 657,69 | 0 | 658,44 | 655,10 | 655,10 | 00:00:00 | | 2004-11-04 | 662,65 | 0 | 662,65 | 652,69 | 657,71 | 00:00:00 | | 2004-11-05 | 670,84 | 0 | 670,96 | 664,68 | 664,68 | 00:00:00 | | 2004-11-09 | 674,37 | 0 | 675,33 | 672,94 | 673,58 | 00:00:00 | | 2004-11-10 | 664,87 | 0 | 670,96 | 664,38 | 670,52 | 00:00:00 | | 2004-11-11 | 660,85 | 0 | 666,02 | 660,85 | 665,45 | 00:00:00 | | 2004-11-12 | 664,73 | 0 | 665,41 | 662,36 | 662,36 | 00:00:00 | | 2004-11-15 | 663,06 | 0 | 665,79 | 663,06 | 665,79 | 00:00:00 | | 2004-11-16 | 665,38 | 0 | 665,89 | 661,72 | 662,44 | 00:00:00 | | 2004-11-17 | 673,06 | 0 | 673,36 | 667,24 | 667,24 | 00:00:00 | | 2004-11-18 | 681,87 | 0 | 681,87 | 670,76 | 670,76 | 00:00:00 | | 2004-11-19 | 655,44 | 0 | 680,64 | 655,44 | 679,92 | 00:00:00 | | 2004-11-22 | 662,30 | 0 | 664,75 | 657,45 | 657,45 | 00:00:00 | | 2004-11-23 | 653,97 | 0 | 660,45 | 652,78 | 660,45 | 00:00:00 | | 2004-11-24 | 648,25 | 0 | 658,97 | 647,86 | 657,83 | 00:00:00 | | 2004-11-25 | 632,44 | 0 | 637,28 | 630,95 | 637,28 | 00:00:00 | | 2004-11-26 | 633,44 | 0 | 637,74 | 629,67 | 637,74 | 00:00:00 | | 2004-11-29 | 631,87 | 0 | 637,41 | 629,81 | 637,30 | 00:00:00 | | 2004-11-30 | 627,98 | 0 | 633,34 | 626,38 | 631,50 | 00:00:00 | | 2004-12-01 | 611,07 | 0 | 624,38 | 611,07 | 624,38 | 00:00:00 | | 2004-12-02 | 604,65 | 0 | 611,77 | 601,71 | 611,77 | 00:00:00 | | 2004-12-03 | 595,39 | 0 | 605,02 | 595,39 | 605,02 | 00:00:00 | | 2004-12-06 | 596,43 | 0 | 596,43 | 589,20 | 591,58 | 00:00:00 | | 2004-12-07 | 607,55 | 0 | 608,85 | 599,03 | 599,03 | 00:00:00 | | 2004-12-08 | 574,09 | 0 | 608,07 | 569,17 | 608,07 | 00:00:00 | | 2004-12-09 | 546,11 | 0 | 574,87 | 546,11 | 574,25 | 00:00:00 | | 2004-12-10 | 545,52 | 0 | 555,68 | 543,78 | 546,72 | 00:00:00 | | 2004-12-14 | 563,55 | 0 | 563,55 | 551,73 | 552,50 | 00:00:00 | | 2004-12-15 | 572,25 | 0 | 572,25 | 561,75 | 564,80 | 00:00:00 | | 2004-12-16 | 567,37 | 0 | 572,01 | 567,37 | 571,09 | 00:00:00 | | 2004-12-17 | 555,88 | 0 | 565,46 | 554,47 | 564,18 | 00:00:00 | | 2004-12-20 | 549,02 | 0 | 552,67 | 545,28 | 552,67 | 00:00:00 | | 2004-12-21 | 585,86 | 0 | 588,31 | 563,26 | 563,26 | 00:00:00 | | 2004-12-22 | 582,94 | 0 | 584,18 | 579,84 | 583,81 | 00:00:00 | | 2004-12-23 | 595,46 | 0 | 596,91 | 585,83 | 585,83 | 00:00:00 | | 2004-12-24 | 597,17 | 0 | 597,98 | 596,23 | 596,33 | 00:00:00 | | 2004-12-27 | 605,78 | 0 | 605,78 | 602,51 | 602,86 | 00:00:00 | | 2004-12-28 | 600,13 | 0 | 607,60 | 600,13 | 607,60 | 00:00:00 | | 2004-12-29 | 598,55 | 0 | 598,55 | 594,66 | 597,28 | 00:00:00 | | 2004-12-31 | 614,11 | 0 | 614,11 | 609,31 | 609,31 | 00:00:00 | | 2005-01-11 | 607,57 | 0 | 614,06 | 604,63 | 614,00 | 00:00:00 | | 2005-01-12 | 605,46 | 0 | 609,33 | 604,91 | 607,55 | 00:00:00 | | 2005-01-13 | 605,21 | 0 | 608,11 | 605,21 | 605,72 | 00:00:00 | | 2005-01-14 | 611,74 | 0 | 611,76 | 604,95 | 605,19 | 00:00:00 | | 2005-01-17 | 613,62 | 0 | 614,20 | 611,77 | 611,86 | 00:00:00 | | 2005-01-18 | 601,76 | 0 | 612,97 | 600,57 | 612,97 | 00:00:00 | | 2005-01-19 | 599,52 | 0 | 601,47 | 598,89 | 601,47 | 00:00:00 | | 2005-01-20 | 591,67 | 0 | 598,68 | 590,85 | 598,55 | 00:00:00 | | 2005-01-21 | 593,22 | 0 | 593,28 | 590,62 | 591,27 | 00:00:00 | | 2005-01-24 | 599,71 | 0 | 600,15 | 593,34 | 593,34 | 00:00:00 | | 2005-01-25 | 607,14 | 0 | 608,71 | 600,60 | 600,60 | 00:00:00 | | 2005-01-26 | 605,31 | 0 | 608,29 | 601,81 | 607,06 | 00:00:00 | | 2005-01-27 | 612,24 | 0 | 612,24 | 605,42 | 605,42 | 00:00:00 | | 2005-01-28 | 625,15 | 0 | 625,15 | 609,79 | 610,63 | 00:00:00 | | 2005-01-31 | 637,21 | 0 | 640,41 | 625,01 | 625,05 | 00:00:00 | | 2005-02-01 | 640,32 | 0 | 640,32 | 634,74 | 637,20 | 00:00:00 | | 2005-02-02 | 650,98 | 0 | 652,46 | 640,33 | 640,33 | 00:00:00 | | 2005-02-03 | 654,84 | 0 | 655,84 | 649,72 | 651,17 | 00:00:00 | | 2005-02-04 | 654,63 | 0 | 655,44 | 651,75 | 655,44 | 00:00:00 | | 2005-02-07 | 656,59 | 0 | 661,10 | 654,65 | 654,66 | 00:00:00 | | 2005-02-08 | 654,96 | 0 | 656,27 | 652,80 | 656,27 | 00:00:00 | | 2005-02-09 | 656,59 | 0 | 658,10 | 654,54 | 654,95 | 00:00:00 | | 2005-02-10 | 654,60 | 0 | 656,39 | 649,28 | 656,39 | 00:00:00 | | 2005-02-11 | 655,04 | 0 | 655,05 | 651,04 | 654,22 | 00:00:00 | | 2005-02-14 | 653,65 | 0 | 657,92 | 653,47 | 655,39 | 00:00:00 | | 2005-02-15 | 658,66 | 0 | 659,36 | 653,06 | 653,71 | 00:00:00 | | 2005-02-16 | 661,99 | 0 | 664,21 | 658,72 | 658,72 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
