|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-12-12 | 1.841,94 | 0 | 1.851,17 | 1.838,72 | 1.838,72 | 00:00:00 | | 2006-12-13 | 1.829,61 | 0 | 1.841,30 | 1.810,18 | 1.841,30 | 00:00:00 | | 2006-12-14 | 1.840,13 | 0 | 1.842,07 | 1.830,62 | 1.830,62 | 00:00:00 | | 2006-12-15 | 1.853,24 | 0 | 1.856,99 | 1.842,45 | 1.842,45 | 00:00:00 | | 2006-12-18 | 1.861,91 | 0 | 1.863,50 | 1.850,27 | 1.853,50 | 00:00:00 | | 2006-12-19 | 1.837,87 | 0 | 1.861,55 | 1.830,25 | 1.861,55 | 00:00:00 | | 2006-12-20 | 1.866,33 | 0 | 1.866,33 | 1.838,03 | 1.838,03 | 00:00:00 | | 2006-12-21 | 1.864,46 | 0 | 1.866,68 | 1.853,84 | 1.866,33 | 00:00:00 | | 2006-12-22 | 1.862,40 | 0 | 1.870,82 | 1.862,32 | 1.866,33 | 00:00:00 | | 2006-12-25 | 1.851,96 | 0 | 1.861,49 | 1.851,26 | 1.861,49 | 00:00:00 | | 2006-12-26 | 1.852,39 | 0 | 1.852,97 | 1.849,39 | 1.852,70 | 00:00:00 | | 2006-12-27 | 1.871,18 | 0 | 1.871,18 | 1.851,29 | 1.852,39 | 00:00:00 | | 2006-12-28 | 1.910,28 | 0 | 1.910,28 | 1.871,31 | 1.871,31 | 00:00:00 | | 2006-12-29 | 1.921,92 | 0 | 1.927,74 | 1.911,00 | 1.911,00 | 00:00:00 | | 2007-01-09 | 1.798,63 | 0 | 1.906,32 | 1.796,62 | 1.906,32 | 00:00:00 | | 2007-01-10 | 1.770,67 | 0 | 1.798,09 | 1.749,22 | 1.798,09 | 00:00:00 | | 2007-01-11 | 1.800,61 | 0 | 1.808,23 | 1.769,31 | 1.770,67 | 00:00:00 | | 2007-01-12 | 1.797,59 | 0 | 1.805,55 | 1.793,51 | 1.799,44 | 00:00:00 | | 2007-01-15 | 1.850,21 | 0 | 1.850,21 | 1.798,45 | 1.798,45 | 00:00:00 | | 2007-01-16 | 1.851,63 | 0 | 1.879,86 | 1.847,35 | 1.850,18 | 00:00:00 | | 2007-01-17 | 1.810,63 | 0 | 1.857,94 | 1.808,06 | 1.849,88 | 00:00:00 | | 2007-01-18 | 1.807,28 | 0 | 1.837,81 | 1.807,28 | 1.814,03 | 00:00:00 | | 2007-01-19 | 1.812,93 | 0 | 1.815,49 | 1.803,06 | 1.807,12 | 00:00:00 | | 2007-01-22 | 1.841,97 | 0 | 1.845,45 | 1.819,93 | 1.819,93 | 00:00:00 | | 2007-01-23 | 1.856,40 | 0 | 1.859,23 | 1.840,91 | 1.840,91 | 00:00:00 | | 2007-01-24 | 1.861,46 | 0 | 1.879,50 | 1.857,65 | 1.857,65 | 00:00:00 | | 2007-01-25 | 1.880,45 | 0 | 1.886,76 | 1.862,50 | 1.862,50 | 00:00:00 | | 2007-01-26 | 1.863,28 | 0 | 1.880,19 | 1.862,84 | 1.880,19 | 00:00:00 | | 2007-01-29 | 1.836,77 | 0 | 1.871,90 | 1.836,59 | 1.863,91 | 00:00:00 | | 2007-01-30 | 1.824,77 | 0 | 1.836,70 | 1.800,59 | 1.836,70 | 00:00:00 | | 2007-01-31 | 1.842,93 | 0 | 1.851,51 | 1.833,00 | 1.833,00 | 00:00:00 | | 2007-02-01 | 1.894,25 | 0 | 1.894,34 | 1.843,89 | 1.843,89 | 00:00:00 | | 2007-02-05 | 1.905,44 | 0 | 1.905,64 | 1.895,84 | 1.896,62 | 00:00:00 | | 2007-02-06 | 1.923,27 | 0 | 1.927,06 | 1.905,06 | 1.906,01 | 00:00:00 | | 2007-02-07 | 1.917,82 | 0 | 1.926,61 | 1.913,25 | 1.924,23 | 00:00:00 | | 2007-02-08 | 1.879,37 | 0 | 1.917,13 | 1.878,86 | 1.917,13 | 00:00:00 | | 2007-02-09 | 1.885,93 | 0 | 1.899,07 | 1.881,78 | 1.884,56 | 00:00:00 | | 2007-02-12 | 1.838,62 | 0 | 1.885,47 | 1.838,62 | 1.885,47 | 00:00:00 | | 2007-02-13 | 1.866,98 | 0 | 1.866,98 | 1.827,05 | 1.838,40 | 00:00:00 | | 2007-02-14 | 1.889,96 | 0 | 1.889,96 | 1.867,84 | 1.867,84 | 00:00:00 | | 2007-02-15 | 1.894,92 | 0 | 1.905,30 | 1.890,04 | 1.890,04 | 00:00:00 | | 2007-02-16 | 1.897,07 | 0 | 1.898,64 | 1.882,09 | 1.895,21 | 00:00:00 | | 2007-02-19 | 1.904,84 | 0 | 1.916,76 | 1.897,64 | 1.897,64 | 00:00:00 | | 2007-02-20 | 1.893,64 | 0 | 1.905,51 | 1.893,64 | 1.905,04 | 00:00:00 | | 2007-02-21 | 1.905,46 | 0 | 1.909,15 | 1.893,20 | 1.893,85 | 00:00:00 | | 2007-02-22 | 1.934,26 | 0 | 1.935,06 | 1.905,99 | 1.905,99 | 00:00:00 | | 2007-02-26 | 1.970,77 | 0 | 1.971,35 | 1.936,82 | 1.936,82 | 00:00:00 | | 2007-02-27 | 1.906,08 | 0 | 1.968,99 | 1.901,05 | 1.968,99 | 00:00:00 | | 2007-02-28 | 1.858,14 | 0 | 1.905,06 | 1.836,15 | 1.905,06 | 00:00:00 | | 2007-03-01 | 1.797,10 | 0 | 1.877,55 | 1.772,92 | 1.857,82 | 00:00:00 | | 2007-03-02 | 1.795,89 | 0 | 1.813,55 | 1.784,00 | 1.798,66 | 00:00:00 | | 2007-03-05 | 1.737,71 | 0 | 1.795,74 | 1.701,80 | 1.795,74 | 00:00:00 | | 2007-03-06 | 1.763,66 | 0 | 1.766,61 | 1.738,63 | 1.738,63 | 00:00:00 | | 2007-03-07 | 1.767,10 | 0 | 1.773,17 | 1.757,85 | 1.764,10 | 00:00:00 | | 2007-03-09 | 1.808,65 | 0 | 1.818,28 | 1.772,83 | 1.772,83 | 00:00:00 | | 2007-03-12 | 1.811,91 | 0 | 1.829,77 | 1.806,12 | 1.809,35 | 00:00:00 | | 2007-03-13 | 1.817,15 | 0 | 1.827,96 | 1.807,49 | 1.812,21 | 00:00:00 | | 2007-03-14 | 1.779,10 | 0 | 1.808,76 | 1.750,06 | 1.808,76 | 00:00:00 | | 2007-03-15 | 1.809,16 | 0 | 1.810,72 | 1.780,11 | 1.780,11 | 00:00:00 | | 2007-03-16 | 1.821,34 | 0 | 1.821,58 | 1.808,87 | 1.809,31 | 00:00:00 | | 2007-03-19 | 1.846,38 | 0 | 1.846,38 | 1.825,80 | 1.825,80 | 00:00:00 | | 2007-03-20 | 1.831,22 | 0 | 1.852,59 | 1.830,77 | 1.847,11 | 00:00:00 | | 2007-03-21 | 1.847,26 | 0 | 1.848,59 | 1.831,24 | 1.831,24 | 00:00:00 | | 2007-03-22 | 1.889,62 | 0 | 1.892,55 | 1.851,56 | 1.851,56 | 00:00:00 | | 2007-03-23 | 1.914,47 | 0 | 1.915,42 | 1.887,11 | 1.889,70 | 00:00:00 | | 2007-03-26 | 1.924,79 | 0 | 1.929,13 | 1.914,84 | 1.915,36 | 00:00:00 | | 2007-03-27 | 1.911,06 | 0 | 1.924,38 | 1.907,59 | 1.923,34 | 00:00:00 | | 2007-03-28 | 1.925,64 | 0 | 1.933,78 | 1.910,70 | 1.911,37 | 00:00:00 | | 2007-03-29 | 1.940,47 | 0 | 1.940,59 | 1.925,92 | 1.926,04 | 00:00:00 | | 2007-03-30 | 1.935,72 | 0 | 1.953,56 | 1.933,20 | 1.941,62 | 00:00:00 | | 2007-04-02 | 1.927,73 | 0 | 1.935,01 | 1.922,72 | 1.935,01 | 00:00:00 | | 2007-04-03 | 1.920,80 | 0 | 1.931,68 | 1.914,85 | 1.928,21 | 00:00:00 | | 2007-04-04 | 1.929,94 | 0 | 1.934,17 | 1.921,19 | 1.921,19 | 00:00:00 | | 2007-04-05 | 1.942,75 | 0 | 1.942,75 | 1.929,85 | 1.930,09 | 00:00:00 | | 2007-04-06 | 1.946,47 | 0 | 1.947,97 | 1.943,29 | 1.943,69 | 00:00:00 | | 2007-04-09 | 1.964,07 | 0 | 1.973,83 | 1.946,95 | 1.946,95 | 00:00:00 | | 2007-04-10 | 1.977,33 | 0 | 1.978,19 | 1.960,47 | 1.961,92 | 00:00:00 | | 2007-04-11 | 1.984,44 | 0 | 1.991,63 | 1.979,10 | 1.979,10 | 00:00:00 | | 2007-04-12 | 1.967,02 | 0 | 1.983,81 | 1.964,50 | 1.983,81 | 00:00:00 | | 2007-04-13 | 2.001,59 | 0 | 2.001,59 | 1.969,15 | 1.969,15 | 00:00:00 | | 2007-04-16 | 2.008,42 | 0 | 2.008,71 | 1.995,97 | 2.001,63 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
