|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2010-11-30 | 1.597,35 | 0 | 1.603,53 | 1.583,47 | 1.589,31 | 00:00:00 | | 2010-12-01 | 1.633,71 | 0 | 1.634,13 | 1.594,24 | 1.597,30 | 00:00:00 | | 2010-12-02 | 1.665,72 | 0 | 1.667,35 | 1.632,74 | 1.633,48 | 00:00:00 | | 2010-12-03 | 1.687,36 | 0 | 1.692,52 | 1.663,43 | 1.665,38 | 00:00:00 | | 2010-12-06 | 1.711,44 | 0 | 1.712,55 | 1.681,60 | 1.687,36 | 00:00:00 | | 2010-12-07 | 1.721,27 | 0 | 1.735,86 | 1.708,59 | 1.711,44 | 00:00:00 | | 2010-12-08 | 1.695,41 | 0 | 1.722,21 | 1.694,62 | 1.721,91 | 00:00:00 | | 2010-12-09 | 1.710,77 | 0 | 1.716,18 | 1.694,01 | 1.694,30 | 00:00:00 | | 2010-12-10 | 1.713,05 | 0 | 1.720,63 | 1.703,49 | 1.711,27 | 00:00:00 | | 2010-12-13 | 1.735,99 | 0 | 1.739,76 | 1.712,93 | 1.712,93 | 00:00:00 | | 2010-12-14 | 1.745,84 | 0 | 1.747,08 | 1.730,73 | 1.735,50 | 00:00:00 | | 2010-12-15 | 1.757,59 | 0 | 1.769,89 | 1.737,02 | 1.745,80 | 00:00:00 | | 2010-12-16 | 1.744,25 | 0 | 1.757,71 | 1.742,15 | 1.757,71 | 00:00:00 | | 2010-12-17 | 1.743,87 | 0 | 1.756,80 | 1.743,87 | 1.744,28 | 00:00:00 | | 2010-12-20 | 1.738,96 | 0 | 1.746,10 | 1.735,60 | 1.743,10 | 00:00:00 | | 2010-12-21 | 1.755,98 | 0 | 1.756,05 | 1.738,09 | 1.739,67 | 00:00:00 | | 2010-12-22 | 1.764,07 | 0 | 1.768,36 | 1.755,22 | 1.755,79 | 00:00:00 | | 2010-12-23 | 1.765,94 | 0 | 1.767,62 | 1.760,03 | 1.763,57 | 00:00:00 | | 2010-12-24 | 1.769,35 | 0 | 1.771,91 | 1.765,02 | 1.765,39 | 00:00:00 | | 2010-12-27 | 1.764,46 | 0 | 1.770,88 | 1.760,27 | 1.769,11 | 00:00:00 | | 2010-12-28 | 1.769,92 | 0 | 1.776,17 | 1.763,37 | 1.763,75 | 00:00:00 | | 2010-12-29 | 1.767,75 | 0 | 1.774,26 | 1.761,60 | 1.769,41 | 00:00:00 | | 2010-12-30 | 1.770,26 | 0 | 1.770,26 | 1.761,16 | 1.767,82 | 00:00:00 | | 2011-01-11 | 1.801,76 | 0 | 1.802,06 | 1.767,80 | 1.770,27 | 00:00:00 | | 2011-01-12 | 1.868,35 | 0 | 1.868,35 | 1.800,24 | 1.802,23 | 00:00:00 | | 2011-01-13 | 1.878,52 | 0 | 1.887,59 | 1.865,91 | 1.868,94 | 00:00:00 | | 2011-01-14 | 1.870,09 | 0 | 1.884,84 | 1.860,28 | 1.879,30 | 00:00:00 | | 2011-01-17 | 1.901,61 | 0 | 1.906,83 | 1.870,09 | 1.870,09 | 00:00:00 | | 2011-01-18 | 1.900,94 | 0 | 1.922,15 | 1.890,16 | 1.901,61 | 00:00:00 | | 2011-01-19 | 1.902,75 | 0 | 1.918,15 | 1.898,59 | 1.900,76 | 00:00:00 | | 2011-01-20 | 1.868,46 | 0 | 1.905,48 | 1.866,44 | 1.902,75 | 00:00:00 | | 2011-01-21 | 1.884,76 | 0 | 1.890,07 | 1.857,49 | 1.868,46 | 00:00:00 | | 2011-01-24 | 1.861,66 | 0 | 1.889,97 | 1.848,87 | 1.884,50 | 00:00:00 | | 2011-01-25 | 1.863,33 | 0 | 1.877,17 | 1.851,69 | 1.861,46 | 00:00:00 | | 2011-01-26 | 1.894,92 | 0 | 1.895,54 | 1.857,01 | 1.863,33 | 00:00:00 | | 2011-01-27 | 1.911,48 | 0 | 1.911,82 | 1.886,76 | 1.894,92 | 00:00:00 | | 2011-01-28 | 1.885,53 | 0 | 1.912,33 | 1.883,81 | 1.911,48 | 00:00:00 | | 2011-01-31 | 1.870,31 | 0 | 1.884,09 | 1.853,62 | 1.884,09 | 00:00:00 | | 2011-02-01 | 1.910,01 | 0 | 1.911,68 | 1.869,86 | 1.870,31 | 00:00:00 | | 2011-02-02 | 1.931,38 | 0 | 1.943,49 | 1.910,01 | 1.910,01 | 00:00:00 | | 2011-02-03 | 1.917,07 | 0 | 1.945,71 | 1.914,47 | 1.931,38 | 00:00:00 | | 2011-02-04 | 1.928,58 | 0 | 1.938,90 | 1.916,78 | 1.917,07 | 00:00:00 | | 2011-02-07 | 1.935,15 | 0 | 1.940,39 | 1.913,83 | 1.928,58 | 00:00:00 | | 2011-02-08 | 1.910,50 | 0 | 1.947,08 | 1.908,77 | 1.935,15 | 00:00:00 | | 2011-02-09 | 1.900,28 | 0 | 1.919,67 | 1.888,46 | 1.910,50 | 00:00:00 | | 2011-02-10 | 1.846,92 | 0 | 1.901,37 | 1.846,92 | 1.900,28 | 00:00:00 | | 2011-02-11 | 1.881,90 | 0 | 1.885,47 | 1.845,49 | 1.846,92 | 00:00:00 | | 2011-02-14 | 1.879,56 | 0 | 1.905,66 | 1.874,62 | 1.881,90 | 00:00:00 | | 2011-02-15 | 1.865,99 | 0 | 1.891,70 | 1.863,95 | 1.879,56 | 00:00:00 | | 2011-02-16 | 1.877,44 | 0 | 1.880,33 | 1.860,42 | 1.865,99 | 00:00:00 | | 2011-02-17 | 1.871,59 | 0 | 1.893,33 | 1.871,49 | 1.877,44 | 00:00:00 | | 2011-02-18 | 1.868,40 | 0 | 1.878,20 | 1.857,53 | 1.869,06 | 00:00:00 | | 2011-02-21 | 1.889,33 | 0 | 1.894,43 | 1.862,38 | 1.868,40 | 00:00:00 | | 2011-02-22 | 1.874,76 | 0 | 1.898,67 | 1.856,98 | 1.889,33 | 00:00:00 | | 2011-02-24 | 1.901,14 | 0 | 1.908,38 | 1.863,13 | 1.874,76 | 00:00:00 | | 2011-02-25 | 1.932,82 | 0 | 1.932,82 | 1.898,78 | 1.901,14 | 00:00:00 | | 2011-02-28 | 1.969,91 | 0 | 1.972,50 | 1.929,49 | 1.932,82 | 00:00:00 | | 2011-03-01 | 1.962,66 | 0 | 1.990,00 | 1.957,64 | 1.971,46 | 00:00:00 | | 2011-03-02 | 1.991,29 | 0 | 1.992,25 | 1.953,26 | 1.968,03 | 00:00:00 | | 2011-03-03 | 2.017,82 | 0 | 2.029,27 | 1.989,59 | 1.991,29 | 00:00:00 | | 2011-03-04 | 2.012,68 | 0 | 2.025,91 | 2.004,80 | 2.017,82 | 00:00:00 | | 2011-03-09 | 2.012,22 | 0 | 2.032,58 | 2.002,14 | 2.028,02 | 00:00:00 | | 2011-03-10 | 1.949,35 | 0 | 2.012,62 | 1.947,36 | 2.012,22 | 00:00:00 | | 2011-03-11 | 1.929,59 | 0 | 1.951,34 | 1.921,13 | 1.949,35 | 00:00:00 | | 2011-03-14 | 1.944,91 | 0 | 1.962,86 | 1.918,61 | 1.929,59 | 00:00:00 | | 2011-03-15 | 1.906,83 | 0 | 1.958,77 | 1.890,06 | 1.944,91 | 00:00:00 | | 2011-03-16 | 1.915,95 | 0 | 1.944,72 | 1.904,19 | 1.906,83 | 00:00:00 | | 2011-03-17 | 1.945,74 | 0 | 1.950,00 | 1.895,12 | 1.915,95 | 00:00:00 | | 2011-03-18 | 1.962,92 | 0 | 1.973,03 | 1.942,85 | 1.945,74 | 00:00:00 | | 2011-03-21 | 1.981,98 | 0 | 1.986,63 | 1.960,72 | 1.962,92 | 00:00:00 | | 2011-03-22 | 1.976,38 | 0 | 1.991,01 | 1.965,73 | 1.981,98 | 00:00:00 | | 2011-03-23 | 1.997,00 | 0 | 1.998,56 | 1.966,53 | 1.976,38 | 00:00:00 | | 2011-03-24 | 2.027,89 | 0 | 2.027,89 | 1.992,94 | 1.997,00 | 00:00:00 | | 2011-03-25 | 2.041,49 | 0 | 2.042,24 | 2.022,42 | 2.030,42 | 00:00:00 | | 2011-03-28 | 2.045,06 | 0 | 2.047,13 | 2.025,96 | 2.043,30 | 00:00:00 | | 2011-03-29 | 2.018,74 | 0 | 2.046,64 | 2.009,28 | 2.045,06 | 00:00:00 | | 2011-03-30 | 2.035,92 | 0 | 2.040,19 | 2.017,26 | 2.018,74 | 00:00:00 | | 2011-03-31 | 2.044,20 | 0 | 2.047,80 | 2.035,92 | 2.035,92 | 00:00:00 | | 2011-04-01 | 2.076,78 | 0 | 2.076,81 | 2.036,10 | 2.044,20 | 00:00:00 | | 2011-04-04 | 2.092,32 | 0 | 2.101,26 | 2.054,40 | 2.080,91 | 00:00:00 | | 2011-04-05 | 2.088,64 | 0 | 2.104,01 | 2.073,46 | 2.092,32 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
