|
 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 2024-04-27 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-08-18 | 1.595,22 | 0 | 1.647,11 | 1.595,22 | 1.647,11 | 00:00:00 | | 2006-08-21 | 1.618,59 | 0 | 1.624,97 | 1.596,27 | 1.596,27 | 00:00:00 | | 2006-08-22 | 1.641,11 | 0 | 1.641,12 | 1.619,76 | 1.619,76 | 00:00:00 | | 2006-08-23 | 1.647,71 | 0 | 1.650,77 | 1.631,80 | 1.641,03 | 00:00:00 | | 2006-08-24 | 1.637,88 | 0 | 1.646,98 | 1.633,57 | 1.646,98 | 00:00:00 | | 2006-08-25 | 1.643,18 | 0 | 1.644,94 | 1.638,30 | 1.638,30 | 00:00:00 | | 2006-08-28 | 1.643,17 | 0 | 1.644,20 | 1.640,46 | 1.641,35 | 00:00:00 | | 2006-08-29 | 1.643,93 | 0 | 1.668,80 | 1.642,23 | 1.643,42 | 00:00:00 | | 2006-08-30 | 1.651,45 | 0 | 1.655,27 | 1.644,33 | 1.644,33 | 00:00:00 | | 2006-08-31 | 1.626,69 | 0 | 1.659,66 | 1.626,69 | 1.651,61 | 00:00:00 | | 2006-09-01 | 1.620,00 | 0 | 1.633,36 | 1.617,76 | 1.627,57 | 00:00:00 | | 2006-09-04 | 1.634,11 | 0 | 1.634,11 | 1.616,94 | 1.621,31 | 00:00:00 | | 2006-09-05 | 1.655,04 | 0 | 1.655,27 | 1.633,06 | 1.634,35 | 00:00:00 | | 2006-09-06 | 1.630,27 | 0 | 1.654,25 | 1.630,27 | 1.653,98 | 00:00:00 | | 2006-09-07 | 1.588,62 | 0 | 1.628,70 | 1.587,98 | 1.628,70 | 00:00:00 | | 2006-09-08 | 1.591,12 | 0 | 1.595,17 | 1.586,13 | 1.587,53 | 00:00:00 | | 2006-09-11 | 1.534,68 | 0 | 1.586,85 | 1.534,67 | 1.586,85 | 00:00:00 | | 2006-09-12 | 1.542,70 | 0 | 1.546,76 | 1.535,12 | 1.535,12 | 00:00:00 | | 2006-09-13 | 1.556,32 | 0 | 1.560,77 | 1.536,37 | 1.541,64 | 00:00:00 | | 2006-09-14 | 1.566,39 | 0 | 1.577,94 | 1.556,34 | 1.556,34 | 00:00:00 | | 2006-09-15 | 1.550,68 | 0 | 1.567,66 | 1.550,25 | 1.565,21 | 00:00:00 | | 2006-09-18 | 1.567,15 | 0 | 1.568,66 | 1.551,05 | 1.551,05 | 00:00:00 | | 2006-09-19 | 1.577,85 | 0 | 1.583,44 | 1.569,76 | 1.569,76 | 00:00:00 | | 2006-09-20 | 1.554,31 | 0 | 1.573,56 | 1.545,18 | 1.573,56 | 00:00:00 | | 2006-09-21 | 1.534,75 | 0 | 1.557,25 | 1.534,75 | 1.555,02 | 00:00:00 | | 2006-09-22 | 1.504,90 | 0 | 1.537,40 | 1.504,90 | 1.535,92 | 00:00:00 | | 2006-09-25 | 1.452,54 | 0 | 1.504,05 | 1.451,96 | 1.504,05 | 00:00:00 | | 2006-09-26 | 1.484,13 | 0 | 1.484,13 | 1.453,92 | 1.453,92 | 00:00:00 | | 2006-09-27 | 1.519,06 | 0 | 1.522,54 | 1.484,56 | 1.484,56 | 00:00:00 | | 2006-09-28 | 1.558,85 | 0 | 1.558,93 | 1.524,13 | 1.524,13 | 00:00:00 | | 2006-09-29 | 1.549,99 | 0 | 1.563,19 | 1.546,34 | 1.558,84 | 00:00:00 | | 2006-10-02 | 1.557,23 | 0 | 1.564,51 | 1.550,10 | 1.550,10 | 00:00:00 | | 2006-10-03 | 1.522,75 | 0 | 1.554,91 | 1.521,27 | 1.554,91 | 00:00:00 | | 2006-10-04 | 1.520,96 | 0 | 1.523,67 | 1.503,73 | 1.518,74 | 00:00:00 | | 2006-10-05 | 1.566,00 | 0 | 1.567,11 | 1.524,05 | 1.524,05 | 00:00:00 | | 2006-10-06 | 1.554,99 | 0 | 1.567,49 | 1.552,13 | 1.566,89 | 00:00:00 | | 2006-10-09 | 1.587,59 | 0 | 1.587,75 | 1.551,78 | 1.555,97 | 00:00:00 | | 2006-10-11 | 1.585,55 | 0 | 1.585,55 | 1.568,05 | 1.584,17 | 00:00:00 | | 2006-10-12 | 1.581,63 | 0 | 1.581,96 | 1.575,00 | 1.581,67 | 00:00:00 | | 2006-10-13 | 1.610,44 | 0 | 1.612,50 | 1.581,78 | 1.581,78 | 00:00:00 | | 2006-10-16 | 1.612,01 | 0 | 1.622,36 | 1.605,72 | 1.610,90 | 00:00:00 | | 2006-10-17 | 1.609,47 | 0 | 1.628,64 | 1.609,47 | 1.615,19 | 00:00:00 | | 2006-10-18 | 1.626,40 | 0 | 1.626,40 | 1.607,41 | 1.609,39 | 00:00:00 | | 2006-10-19 | 1.638,70 | 0 | 1.638,70 | 1.621,91 | 1.625,03 | 00:00:00 | | 2006-10-20 | 1.630,47 | 0 | 1.647,92 | 1.630,08 | 1.640,39 | 00:00:00 | | 2006-10-23 | 1.618,26 | 0 | 1.634,38 | 1.610,64 | 1.630,56 | 00:00:00 | | 2006-10-24 | 1.608,84 | 0 | 1.620,68 | 1.599,26 | 1.618,59 | 00:00:00 | | 2006-10-25 | 1.630,46 | 0 | 1.630,86 | 1.607,96 | 1.609,02 | 00:00:00 | | 2006-10-26 | 1.636,03 | 0 | 1.648,44 | 1.635,04 | 1.636,81 | 00:00:00 | | 2006-10-27 | 1.627,24 | 0 | 1.636,05 | 1.619,60 | 1.636,05 | 00:00:00 | | 2006-10-30 | 1.590,33 | 0 | 1.626,18 | 1.590,33 | 1.626,18 | 00:00:00 | | 2006-10-31 | 1.613,57 | 0 | 1.614,83 | 1.589,82 | 1.590,22 | 00:00:00 | | 2006-11-01 | 1.644,86 | 0 | 1.645,51 | 1.613,97 | 1.613,97 | 00:00:00 | | 2006-11-02 | 1.629,34 | 0 | 1.645,51 | 1.628,23 | 1.645,51 | 00:00:00 | | 2006-11-03 | 1.641,48 | 0 | 1.641,50 | 1.628,76 | 1.629,34 | 00:00:00 | | 2006-11-07 | 1.675,03 | 0 | 1.676,56 | 1.643,65 | 1.643,65 | 00:00:00 | | 2006-11-08 | 1.663,19 | 0 | 1.675,22 | 1.662,38 | 1.675,22 | 00:00:00 | | 2006-11-09 | 1.693,41 | 0 | 1.695,98 | 1.663,62 | 1.663,62 | 00:00:00 | | 2006-11-10 | 1.706,73 | 0 | 1.707,61 | 1.686,66 | 1.693,40 | 00:00:00 | | 2006-11-13 | 1.705,11 | 0 | 1.717,63 | 1.704,28 | 1.706,67 | 00:00:00 | | 2006-11-14 | 1.699,66 | 0 | 1.706,80 | 1.694,87 | 1.704,58 | 00:00:00 | | 2006-11-15 | 1.705,84 | 0 | 1.706,99 | 1.697,66 | 1.699,32 | 00:00:00 | | 2006-11-16 | 1.713,46 | 0 | 1.714,44 | 1.693,05 | 1.705,87 | 00:00:00 | | 2006-11-17 | 1.688,97 | 0 | 1.713,19 | 1.680,79 | 1.713,19 | 00:00:00 | | 2006-11-20 | 1.677,00 | 0 | 1.691,69 | 1.675,99 | 1.689,05 | 00:00:00 | | 2006-11-21 | 1.699,31 | 0 | 1.699,95 | 1.676,44 | 1.677,17 | 00:00:00 | | 2006-11-22 | 1.703,13 | 0 | 1.710,40 | 1.699,74 | 1.699,74 | 00:00:00 | | 2006-11-23 | 1.712,95 | 0 | 1.713,29 | 1.703,47 | 1.703,47 | 00:00:00 | | 2006-11-24 | 1.722,73 | 0 | 1.723,38 | 1.712,01 | 1.712,82 | 00:00:00 | | 2006-11-27 | 1.727,33 | 0 | 1.737,22 | 1.723,42 | 1.723,42 | 00:00:00 | | 2006-11-28 | 1.728,98 | 0 | 1.730,62 | 1.721,10 | 1.727,45 | 00:00:00 | | 2006-11-29 | 1.765,20 | 0 | 1.765,31 | 1.729,32 | 1.729,32 | 00:00:00 | | 2006-11-30 | 1.776,68 | 0 | 1.782,50 | 1.766,34 | 1.766,34 | 00:00:00 | | 2006-12-01 | 1.780,51 | 0 | 1.794,43 | 1.764,32 | 1.776,68 | 00:00:00 | | 2006-12-04 | 1.791,36 | 0 | 1.793,48 | 1.778,94 | 1.778,94 | 00:00:00 | | 2006-12-05 | 1.821,33 | 0 | 1.824,60 | 1.791,98 | 1.791,98 | 00:00:00 | | 2006-12-06 | 1.836,87 | 0 | 1.837,06 | 1.821,33 | 1.821,33 | 00:00:00 | | 2006-12-07 | 1.848,76 | 0 | 1.850,84 | 1.835,00 | 1.836,63 | 00:00:00 | | 2006-12-08 | 1.850,69 | 0 | 1.854,31 | 1.837,02 | 1.848,61 | 00:00:00 | | 2006-12-11 | 1.838,61 | 0 | 1.860,14 | 1.832,85 | 1.850,61 | 00:00:00 | | 2006-12-12 | 1.841,94 | 0 | 1.851,17 | 1.838,72 | 1.838,72 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
