|
 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 | | 2005-07-01 | 717,87 | 0 | 717,87 | 706,22 | 706,47 | 00:00:00 | | 2005-07-04 | 720,51 | 0 | 723,78 | 717,60 | 717,60 | 00:00:00 | | 2005-07-05 | 719,21 | 0 | 723,12 | 717,85 | 719,93 | 00:00:00 | | 2005-07-06 | 740,25 | 0 | 742,17 | 722,46 | 722,46 | 00:00:00 | | 2005-07-07 | 737,35 | 0 | 744,39 | 725,94 | 741,09 | 00:00:00 | | 2005-07-08 | 749,06 | 0 | 749,43 | 737,37 | 737,37 | 00:00:00 | | 2005-07-11 | 750,96 | 0 | 754,35 | 749,02 | 749,02 | 00:00:00 | | 2005-07-12 | 751,78 | 0 | 751,78 | 748,54 | 750,47 | 00:00:00 | | 2005-07-13 | 758,06 | 0 | 759,72 | 751,37 | 751,37 | 00:00:00 | | 2005-07-14 | 755,29 | 0 | 759,41 | 754,11 | 758,58 | 00:00:00 | | 2005-07-15 | 746,17 | 0 | 753,82 | 745,63 | 753,82 | 00:00:00 | | 2005-07-18 | 743,01 | 0 | 747,13 | 743,01 | 746,05 | 00:00:00 | | 2005-07-20 | 757,83 | 0 | 757,92 | 745,61 | 745,61 | 00:00:00 | | 2005-07-21 | 756,84 | 0 | 762,56 | 755,58 | 758,50 | 00:00:00 | | 2005-07-22 | 770,10 | 0 | 770,17 | 756,59 | 756,97 | 00:00:00 | | 2005-07-25 | 779,19 | 0 | 779,71 | 770,24 | 770,24 | 00:00:00 | | 2005-07-26 | 768,13 | 0 | 778,78 | 766,74 | 778,78 | 00:00:00 | | 2005-07-27 | 770,57 | 0 | 771,82 | 767,80 | 768,19 | 00:00:00 | | 2005-07-28 | 779,18 | 0 | 779,37 | 770,63 | 770,63 | 00:00:00 | | 2005-08-01 | 782,40 | 0 | 782,59 | 775,58 | 778,90 | 00:00:00 | | 2005-08-03 | 780,94 | 0 | 794,02 | 780,86 | 790,69 | 00:00:00 | | 2005-08-04 | 794,02 | 0 | 794,02 | 779,34 | 781,08 | 00:00:00 | | 2005-08-05 | 803,22 | 0 | 803,24 | 794,27 | 794,27 | 00:00:00 | | 2005-08-08 | 810,00 | 0 | 810,30 | 802,46 | 803,06 | 00:00:00 | | 2005-08-09 | 813,19 | 0 | 814,96 | 810,20 | 811,25 | 00:00:00 | | 2005-08-10 | 815,13 | 0 | 818,49 | 813,22 | 813,22 | 00:00:00 | | 2005-08-11 | 805,13 | 0 | 817,22 | 805,13 | 815,14 | 00:00:00 | | 2005-08-12 | 805,70 | 0 | 806,35 | 798,62 | 805,12 | 00:00:00 | | 2005-08-15 | 812,30 | 0 | 812,30 | 805,26 | 805,63 | 00:00:00 | | 2005-08-16 | 836,25 | 0 | 836,28 | 812,77 | 812,77 | 00:00:00 | | 2005-08-17 | 846,54 | 0 | 847,51 | 833,08 | 836,31 | 00:00:00 | | 2005-08-18 | 840,44 | 0 | 848,08 | 834,61 | 845,86 | 00:00:00 | | 2005-08-19 | 852,70 | 0 | 852,98 | 838,72 | 840,00 | 00:00:00 | | 2005-08-22 | 858,49 | 0 | 862,60 | 852,73 | 852,73 | 00:00:00 | | 2005-08-24 | 863,53 | 0 | 864,68 | 858,73 | 861,38 | 00:00:00 | | 2005-08-25 | 864,95 | 0 | 865,41 | 860,84 | 863,67 | 00:00:00 | | 2005-08-26 | 873,01 | 0 | 873,04 | 865,28 | 865,28 | 00:00:00 | | 2005-08-29 | 876,05 | 0 | 876,47 | 872,13 | 873,07 | 00:00:00 | | 2005-08-31 | 882,03 | 0 | 882,40 | 869,86 | 880,87 | 00:00:00 | | 2005-09-01 | 894,57 | 0 | 899,47 | 882,20 | 882,20 | 00:00:00 | | 2005-09-06 | 882,58 | 0 | 909,76 | 882,58 | 909,76 | 00:00:00 | | 2005-09-07 | 866,57 | 0 | 888,66 | 862,75 | 882,62 | 00:00:00 | | 2005-09-08 | 883,14 | 0 | 883,14 | 866,97 | 866,97 | 00:00:00 | | 2005-09-09 | 905,89 | 0 | 905,90 | 883,18 | 883,18 | 00:00:00 | | 2005-09-12 | 903,87 | 0 | 908,99 | 902,50 | 906,39 | 00:00:00 | | 2005-09-13 | 900,16 | 0 | 903,00 | 898,25 | 903,00 | 00:00:00 | | 2005-09-14 | 896,10 | 0 | 899,65 | 888,21 | 899,65 | 00:00:00 | | 2005-09-15 | 906,86 | 0 | 907,71 | 896,80 | 896,80 | 00:00:00 | | 2005-09-19 | 946,33 | 0 | 946,33 | 920,58 | 922,47 | 00:00:00 | | 2005-09-20 | 944,99 | 0 | 963,69 | 938,87 | 947,76 | 00:00:00 | | 2005-09-21 | 960,50 | 0 | 960,50 | 936,61 | 944,71 | 00:00:00 | | 2005-09-22 | 966,02 | 0 | 974,01 | 961,64 | 961,64 | 00:00:00 | | 2005-09-23 | 965,30 | 0 | 972,13 | 962,41 | 966,58 | 00:00:00 | | 2005-09-27 | 984,52 | 0 | 984,52 | 956,19 | 956,19 | 00:00:00 | | 2005-09-28 | 988,28 | 0 | 1.000,49 | 984,68 | 984,68 | 00:00:00 | | 2005-09-29 | 991,13 | 0 | 999,10 | 989,56 | 989,56 | 00:00:00 | | 2005-09-30 | 1.007,76 | 0 | 1.008,56 | 991,24 | 991,24 | 00:00:00 | | 2005-10-03 | 1.038,76 | 0 | 1.038,93 | 1.007,76 | 1.007,76 | 00:00:00 | | 2005-10-04 | 1.045,02 | 0 | 1.052,73 | 1.039,12 | 1.039,12 | 00:00:00 | | 2005-10-05 | 1.009,64 | 0 | 1.041,76 | 1.009,36 | 1.041,76 | 00:00:00 | | 2005-10-07 | 949,12 | 0 | 957,15 | 943,03 | 954,89 | 00:00:00 | | 2005-10-10 | 970,29 | 0 | 971,99 | 949,76 | 949,76 | 00:00:00 | | 2005-10-11 | 994,88 | 0 | 994,88 | 968,95 | 970,27 | 00:00:00 | | 2005-10-17 | 915,41 | 0 | 923,44 | 908,22 | 913,35 | 00:00:00 | | 2005-10-18 | 918,17 | 0 | 927,13 | 917,70 | 917,70 | 00:00:00 | | 2005-10-19 | 882,10 | 0 | 914,46 | 882,10 | 914,46 | 00:00:00 | | 2005-10-20 | 887,37 | 0 | 894,62 | 886,41 | 886,41 | 00:00:00 | | 2005-10-21 | 887,88 | 0 | 887,88 | 873,49 | 886,61 | 00:00:00 | | 2005-10-24 | 908,57 | 0 | 908,98 | 886,81 | 887,74 | 00:00:00 | | 2005-10-25 | 904,35 | 0 | 915,56 | 901,55 | 911,49 | 00:00:00 | | 2005-10-26 | 910,42 | 0 | 913,41 | 905,75 | 905,75 | 00:00:00 | | 2005-10-27 | 898,48 | 0 | 911,86 | 895,78 | 909,86 | 00:00:00 | | 2005-10-28 | 910,75 | 0 | 911,54 | 893,47 | 897,49 | 00:00:00 | | 2005-11-01 | 942,11 | 0 | 949,10 | 934,37 | 935,05 | 00:00:00 | | 2005-11-02 | 964,35 | 0 | 964,35 | 943,82 | 943,82 | 00:00:00 | | 2005-11-03 | 972,43 | 0 | 974,02 | 965,28 | 965,28 | 00:00:00 | | 2005-11-08 | 971,21 | 0 | 971,68 | 963,74 | 969,21 | 00:00:00 | | 2005-11-09 | 980,29 | 0 | 985,28 | 971,17 | 972,11 | 00:00:00 | | 2005-11-10 | 972,23 | 0 | 981,95 | 971,45 | 980,51 | 00:00:00 | | 2005-11-11 | 969,58 | 0 | 970,92 | 963,13 | 970,92 | 00:00:00 | | 2005-11-14 | 988,97 | 0 | 988,97 | 969,86 | 969,86 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
