|
 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 | | 2005-11-14 | 988,97 | 0 | 988,97 | 969,86 | 969,86 | 00:00:00 | | 2005-11-15 | 991,22 | 0 | 997,79 | 989,15 | 989,27 | 00:00:00 | | 2005-11-16 | 989,72 | 0 | 991,70 | 983,66 | 991,08 | 00:00:00 | | 2005-11-17 | 1.014,37 | 0 | 1.017,43 | 990,50 | 990,50 | 00:00:00 | | 2005-11-21 | 1.020,98 | 0 | 1.029,30 | 1.014,20 | 1.014,20 | 00:00:00 | | 2005-11-22 | 1.014,76 | 0 | 1.025,89 | 1.012,61 | 1.021,69 | 00:00:00 | | 2005-11-23 | 1.017,15 | 0 | 1.019,46 | 1.015,54 | 1.015,54 | 00:00:00 | | 2005-11-25 | 1.034,52 | 0 | 1.034,52 | 1.026,30 | 1.029,75 | 00:00:00 | | 2005-11-28 | 1.039,80 | 0 | 1.048,81 | 1.035,39 | 1.035,39 | 00:00:00 | | 2005-11-30 | 1.037,26 | 0 | 1.039,04 | 1.030,22 | 1.034,85 | 00:00:00 | | 2005-12-01 | 1.058,93 | 0 | 1.059,28 | 1.038,40 | 1.038,40 | 00:00:00 | | 2005-12-02 | 1.073,16 | 0 | 1.079,89 | 1.060,07 | 1.060,07 | 00:00:00 | | 2005-12-05 | 1.076,02 | 0 | 1.084,36 | 1.073,31 | 1.073,31 | 00:00:00 | | 2005-12-06 | 1.072,34 | 0 | 1.077,75 | 1.069,72 | 1.076,70 | 00:00:00 | | 2005-12-07 | 1.083,18 | 0 | 1.085,06 | 1.072,17 | 1.072,18 | 00:00:00 | | 2005-12-08 | 1.079,48 | 0 | 1.082,13 | 1.068,61 | 1.082,13 | 00:00:00 | | 2005-12-09 | 1.082,40 | 0 | 1.086,98 | 1.079,76 | 1.080,75 | 00:00:00 | | 2005-12-12 | 1.095,75 | 0 | 1.095,75 | 1.082,53 | 1.082,53 | 00:00:00 | | 2005-12-14 | 1.105,67 | 0 | 1.106,28 | 1.092,22 | 1.093,97 | 00:00:00 | | 2005-12-15 | 1.101,12 | 0 | 1.108,51 | 1.100,61 | 1.103,49 | 00:00:00 | | 2005-12-16 | 1.099,36 | 0 | 1.101,61 | 1.098,30 | 1.100,76 | 00:00:00 | | 2005-12-19 | 1.103,84 | 0 | 1.103,99 | 1.097,66 | 1.098,29 | 00:00:00 | | 2005-12-20 | 1.100,78 | 0 | 1.101,84 | 1.098,45 | 1.101,84 | 00:00:00 | | 2005-12-21 | 1.105,27 | 0 | 1.105,37 | 1.100,32 | 1.100,91 | 00:00:00 | | 2005-12-22 | 1.128,51 | 0 | 1.129,02 | 1.105,68 | 1.105,68 | 00:00:00 | | 2005-12-30 | 1.125,60 | 0 | 1.125,95 | 1.121,84 | 1.121,86 | 00:00:00 | | 2006-01-10 | 1.190,34 | 0 | 1.192,90 | 1.128,20 | 1.128,20 | 00:00:00 | | 2006-01-11 | 1.216,66 | 0 | 1.216,92 | 1.188,86 | 1.190,04 | 00:00:00 | | 2006-01-12 | 1.255,92 | 0 | 1.261,42 | 1.216,96 | 1.216,96 | 00:00:00 | | 2006-01-13 | 1.239,76 | 0 | 1.261,57 | 1.234,10 | 1.255,65 | 00:00:00 | | 2006-01-16 | 1.276,90 | 0 | 1.277,26 | 1.240,05 | 1.240,05 | 00:00:00 | | 2006-01-18 | 1.235,01 | 0 | 1.252,91 | 1.219,79 | 1.252,91 | 00:00:00 | | 2006-01-20 | 1.304,53 | 0 | 1.305,96 | 1.278,93 | 1.278,93 | 00:00:00 | | 2006-01-23 | 1.295,39 | 0 | 1.305,82 | 1.287,71 | 1.304,28 | 00:00:00 | | 2006-01-24 | 1.307,05 | 0 | 1.308,05 | 1.296,20 | 1.296,20 | 00:00:00 | | 2006-01-25 | 1.324,65 | 0 | 1.325,82 | 1.307,05 | 1.307,05 | 00:00:00 | | 2006-01-30 | 1.332,27 | 0 | 1.376,43 | 1.331,59 | 1.374,00 | 00:00:00 | | 2006-01-31 | 1.315,96 | 0 | 1.346,46 | 1.314,75 | 1.334,04 | 00:00:00 | | 2006-02-01 | 1.339,57 | 0 | 1.340,02 | 1.308,95 | 1.316,01 | 00:00:00 | | 2006-02-02 | 1.334,85 | 0 | 1.342,18 | 1.333,35 | 1.339,79 | 00:00:00 | | 2006-02-03 | 1.308,13 | 0 | 1.334,13 | 1.307,88 | 1.334,13 | 00:00:00 | | 2006-02-06 | 1.325,27 | 0 | 1.332,44 | 1.308,45 | 1.308,45 | 00:00:00 | | 2006-02-07 | 1.330,64 | 0 | 1.335,01 | 1.322,96 | 1.325,48 | 00:00:00 | | 2006-02-08 | 1.335,19 | 0 | 1.335,40 | 1.312,06 | 1.330,16 | 00:00:00 | | 2006-02-09 | 1.366,37 | 0 | 1.367,47 | 1.336,46 | 1.336,46 | 00:00:00 | | 2006-02-10 | 1.365,26 | 0 | 1.370,06 | 1.360,36 | 1.367,08 | 00:00:00 | | 2006-02-13 | 1.365,24 | 0 | 1.369,72 | 1.357,52 | 1.363,65 | 00:00:00 | | 2006-02-14 | 1.367,91 | 0 | 1.383,22 | 1.362,37 | 1.365,11 | 00:00:00 | | 2006-02-15 | 1.375,10 | 0 | 1.375,10 | 1.355,16 | 1.368,92 | 00:00:00 | | 2006-02-16 | 1.381,59 | 0 | 1.386,70 | 1.366,70 | 1.373,92 | 00:00:00 | | 2006-02-17 | 1.428,14 | 0 | 1.428,15 | 1.382,49 | 1.382,49 | 00:00:00 | | 2006-02-20 | 1.459,48 | 0 | 1.459,48 | 1.430,87 | 1.430,87 | 00:00:00 | | 2006-02-22 | 1.465,62 | 0 | 1.466,42 | 1.442,94 | 1.444,38 | 00:00:00 | | 2006-02-27 | 1.516,99 | 0 | 1.531,27 | 1.496,78 | 1.516,59 | 00:00:00 | | 2006-02-28 | 1.453,44 | 0 | 1.515,10 | 1.451,52 | 1.515,10 | 00:00:00 | | 2006-03-01 | 1.450,82 | 0 | 1.465,69 | 1.434,82 | 1.453,70 | 00:00:00 | | 2006-03-02 | 1.466,87 | 0 | 1.470,82 | 1.452,95 | 1.452,95 | 00:00:00 | | 2006-03-03 | 1.487,11 | 0 | 1.497,17 | 1.467,00 | 1.467,00 | 00:00:00 | | 2006-03-06 | 1.480,90 | 0 | 1.497,52 | 1.479,63 | 1.487,21 | 00:00:00 | | 2006-03-07 | 1.396,48 | 0 | 1.476,68 | 1.396,48 | 1.476,68 | 00:00:00 | | 2006-03-09 | 1.361,28 | 0 | 1.393,27 | 1.350,15 | 1.393,27 | 00:00:00 | | 2006-03-13 | 1.384,58 | 0 | 1.391,80 | 1.352,51 | 1.353,63 | 00:00:00 | | 2006-03-14 | 1.360,33 | 0 | 1.405,04 | 1.348,16 | 1.384,85 | 00:00:00 | | 2006-03-15 | 1.377,33 | 0 | 1.377,38 | 1.359,91 | 1.363,93 | 00:00:00 | | 2006-03-17 | 1.414,92 | 0 | 1.420,10 | 1.381,38 | 1.381,38 | 00:00:00 | | 2006-03-20 | 1.408,52 | 0 | 1.425,85 | 1.406,14 | 1.415,71 | 00:00:00 | | 2006-03-21 | 1.395,24 | 0 | 1.408,12 | 1.394,58 | 1.408,12 | 00:00:00 | | 2006-03-27 | 1.428,69 | 0 | 1.436,57 | 1.420,70 | 1.420,70 | 00:00:00 | | 2006-03-28 | 1.414,70 | 0 | 1.428,75 | 1.413,80 | 1.428,08 | 00:00:00 | | 2006-03-29 | 1.391,31 | 0 | 1.414,58 | 1.390,24 | 1.414,58 | 00:00:00 | | 2006-03-30 | 1.431,22 | 0 | 1.431,22 | 1.393,32 | 1.393,32 | 00:00:00 | | 2006-03-31 | 1.434,99 | 0 | 1.442,91 | 1.431,04 | 1.431,08 | 00:00:00 | | 2006-04-03 | 1.450,88 | 0 | 1.451,02 | 1.434,65 | 1.434,73 | 00:00:00 | | 2006-04-04 | 1.455,67 | 0 | 1.460,69 | 1.450,87 | 1.451,29 | 00:00:00 | | 2006-04-05 | 1.485,22 | 0 | 1.485,46 | 1.459,01 | 1.459,01 | 00:00:00 | | 2006-04-06 | 1.493,84 | 0 | 1.506,24 | 1.485,67 | 1.485,67 | 00:00:00 | | 2006-04-07 | 1.523,15 | 0 | 1.525,85 | 1.491,15 | 1.493,52 | 00:00:00 | | 2006-04-10 | 1.555,06 | 0 | 1.556,92 | 1.519,28 | 1.523,94 | 00:00:00 | | 2006-04-11 | 1.553,67 | 0 | 1.582,50 | 1.553,49 | 1.556,56 | 00:00:00 | | 2006-04-13 | 1.545,54 | 0 | 1.569,76 | 1.544,75 | 1.562,10 | 00:00:00 | | 2006-04-14 | 1.559,03 | 0 | 1.559,03 | 1.546,06 | 1.547,12 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
