|
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 2024-04-17 | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | 2007-04-16 | 2.008,42 | 0 | 2.008,71 | 1.995,97 | 2.001,63 | 00:00:00 | 2007-04-17 | 1.990,57 | 0 | 2.007,51 | 1.983,47 | 2.007,00 | 00:00:00 | 2007-04-18 | 1.965,09 | 0 | 1.993,98 | 1.965,09 | 1.990,66 | 00:00:00 | 2007-04-19 | 1.926,38 | 0 | 1.964,37 | 1.915,36 | 1.964,37 | 00:00:00 | 2007-04-20 | 1.971,66 | 0 | 1.974,31 | 1.929,28 | 1.929,28 | 00:00:00 | 2007-04-23 | 1.973,67 | 0 | 1.985,83 | 1.971,73 | 1.971,73 | 00:00:00 | 2007-04-24 | 1.966,59 | 0 | 1.984,01 | 1.957,17 | 1.973,91 | 00:00:00 | 2007-04-25 | 1.973,48 | 0 | 1.979,27 | 1.958,70 | 1.966,09 | 00:00:00 | 2007-04-26 | 1.960,40 | 0 | 1.991,88 | 1.960,40 | 1.978,74 | 00:00:00 | 2007-04-27 | 1.915,27 | 0 | 1.962,86 | 1.913,73 | 1.960,43 | 00:00:00 | 2007-05-02 | 1.911,69 | 0 | 1.932,05 | 1.911,33 | 1.932,05 | 00:00:00 | 2007-05-03 | 1.923,19 | 0 | 1.930,28 | 1.912,23 | 1.912,28 | 00:00:00 | 2007-05-04 | 1.930,05 | 0 | 1.931,51 | 1.920,90 | 1.920,90 | 00:00:00 | 2007-05-07 | 1.927,58 | 0 | 1.937,33 | 1.927,53 | 1.930,33 | 00:00:00 | 2007-05-08 | 1.913,57 | 0 | 1.929,60 | 1.912,84 | 1.927,65 | 00:00:00 | 2007-05-10 | 1.892,15 | 0 | 1.928,82 | 1.890,70 | 1.913,57 | 00:00:00 | 2007-05-11 | 1.845,44 | 0 | 1.891,48 | 1.843,79 | 1.891,48 | 00:00:00 | 2007-05-14 | 1.851,22 | 0 | 1.868,12 | 1.836,37 | 1.845,44 | 00:00:00 | 2007-05-15 | 1.826,39 | 0 | 1.851,16 | 1.826,23 | 1.851,16 | 00:00:00 | 2007-05-16 | 1.856,57 | 0 | 1.856,57 | 1.827,88 | 1.827,88 | 00:00:00 | 2007-05-17 | 1.843,24 | 0 | 1.872,08 | 1.843,24 | 1.857,72 | 00:00:00 | 2007-05-18 | 1.859,70 | 0 | 1.863,36 | 1.842,84 | 1.842,84 | 00:00:00 | 2007-05-21 | 1.866,72 | 0 | 1.869,29 | 1.860,49 | 1.860,49 | 00:00:00 | 2007-05-22 | 1.860,83 | 0 | 1.869,02 | 1.857,14 | 1.867,45 | 00:00:00 | 2007-05-23 | 1.815,64 | 0 | 1.860,73 | 1.815,11 | 1.860,73 | 00:00:00 | 2007-05-24 | 1.790,53 | 0 | 1.813,20 | 1.773,73 | 1.813,20 | 00:00:00 | 2007-05-25 | 1.794,76 | 0 | 1.797,21 | 1.777,54 | 1.790,38 | 00:00:00 | 2007-05-28 | 1.770,42 | 0 | 1.797,87 | 1.765,37 | 1.795,44 | 00:00:00 | 2007-05-29 | 1.737,56 | 0 | 1.778,59 | 1.734,53 | 1.770,06 | 00:00:00 | 2007-05-30 | 1.724,69 | 0 | 1.736,44 | 1.707,81 | 1.736,44 | 00:00:00 | 2007-05-31 | 1.780,33 | 0 | 1.781,13 | 1.726,93 | 1.726,93 | 00:00:00 | 2007-06-01 | 1.829,50 | 0 | 1.829,89 | 1.771,15 | 1.780,39 | 00:00:00 | 2007-06-04 | 1.826,99 | 103.200 | 1.832,20 | 1.817,82 | 1.829,91 | 00:00:00 | 2007-06-05 | 1.833,66 | 88.200 | 1.848,22 | 1.827,25 | 1.827,25 | 00:00:00 | 2007-06-06 | 1.823,63 | 74.100 | 1.839,43 | 1.816,81 | 1.834,04 | 00:00:00 | 2007-06-07 | 1.803,59 | 68.600 | 1.826,32 | 1.803,14 | 1.823,04 | 00:00:00 | 2007-06-08 | 1.790,09 | 102.500 | 1.803,11 | 1.779,66 | 1.803,11 | 00:00:00 | 2007-06-13 | 1.806,68 | 38.900 | 1.806,68 | 1.785,70 | 1.798,25 | 00:00:00 | 2007-06-14 | 1.870,11 | 30.100 | 1.870,11 | 1.806,68 | 1.806,68 | 00:00:00 | 2007-06-15 | 1.883,27 | 0 | 1.883,27 | 1.861,49 | 1.870,55 | 00:00:00 | 2007-06-18 | 1.896,67 | 55.300 | 1.899,19 | 1.885,91 | 1.885,91 | 00:00:00 | 2007-06-19 | 1.886,84 | 77.100 | 1.904,40 | 1.885,72 | 1.896,07 | 00:00:00 | 2007-06-20 | 1.915,44 | 72.700 | 1.916,76 | 1.886,71 | 1.886,86 | 00:00:00 | 2007-06-21 | 1.893,22 | 80.500 | 1.915,11 | 1.893,18 | 1.915,11 | 00:00:00 | 2007-06-22 | 1.896,10 | 74.500 | 1.898,08 | 1.889,27 | 1.893,22 | 00:00:00 | 2007-06-25 | 1.875,32 | 54.700 | 1.894,62 | 1.874,97 | 1.894,62 | 00:00:00 | 2007-06-26 | 1.897,30 | 59.000 | 1.899,46 | 1.875,51 | 1.875,51 | 00:00:00 | 2007-06-27 | 1.875,21 | 58.000 | 1.896,83 | 1.875,07 | 1.896,83 | 00:00:00 | 2007-06-28 | 1.894,16 | 63.400 | 1.897,44 | 1.879,74 | 1.879,74 | 00:00:00 | 2007-06-29 | 1.897,70 | 62.600 | 1.899,05 | 1.887,41 | 1.894,46 | 00:00:00 | 2007-07-02 | 1.911,75 | 50.300 | 1.912,93 | 1.894,22 | 1.898,13 | 00:00:00 | 2007-07-03 | 1.939,84 | 75.400 | 1.944,84 | 1.911,77 | 1.911,77 | 00:00:00 | 2007-07-04 | 1.943,29 | 38.900 | 1.944,61 | 1.939,51 | 1.940,37 | 00:00:00 | 2007-07-05 | 1.973,12 | 74.800 | 1.975,60 | 1.943,54 | 1.943,54 | 00:00:00 | 2007-07-06 | 1.974,66 | 67.000 | 1.974,66 | 1.964,30 | 1.972,82 | 00:00:00 | 2007-07-09 | 1.999,87 | 0 | 2.001,07 | 1.974,74 | 1.974,74 | 00:00:00 | 2007-07-10 | 1.977,85 | 0 | 1.996,76 | 1.977,66 | 1.994,83 | 00:00:00 | 2007-07-11 | 1.995,58 | 0 | 1.997,22 | 1.974,30 | 1.977,42 | 00:00:00 | 2007-07-12 | 2.049,18 | 0 | 2.049,56 | 1.997,09 | 1.997,09 | 00:00:00 | 2007-07-13 | 2.061,40 | 0 | 2.065,70 | 2.050,31 | 2.050,31 | 00:00:00 | 2007-07-16 | 2.066,74 | 0 | 2.068,60 | 2.052,56 | 2.061,29 | 00:00:00 | 2007-07-17 | 2.055,21 | 0 | 2.066,21 | 2.042,91 | 2.066,21 | 00:00:00 | 2007-07-18 | 2.036,59 | 0 | 2.053,87 | 2.031,54 | 2.053,87 | 00:00:00 | 2007-07-19 | 2.071,08 | 0 | 2.071,10 | 2.036,51 | 2.036,75 | 00:00:00 | 2007-07-20 | 2.069,93 | 0 | 2.088,04 | 2.067,28 | 2.071,24 | 00:00:00 | 2007-07-23 | 2.091,26 | 0 | 2.092,71 | 2.061,61 | 2.069,62 | 00:00:00 | 2007-07-24 | 2.050,15 | 0 | 2.091,24 | 2.049,66 | 2.090,77 | 00:00:00 | 2007-07-25 | 2.047,82 | 0 | 2.049,32 | 2.025,06 | 2.049,32 | 00:00:00 | 2007-07-26 | 1.996,91 | 0 | 2.055,74 | 1.996,91 | 2.049,14 | 00:00:00 | 2007-07-27 | 1.967,06 | 0 | 1.993,70 | 1.941,04 | 1.993,70 | 00:00:00 | 2007-07-30 | 1.961,04 | 0 | 1.976,23 | 1.945,01 | 1.967,66 | 00:00:00 | 2007-07-31 | 1.993,96 | 0 | 1.993,96 | 1.961,38 | 1.961,38 | 00:00:00 | 2007-08-01 | 1.946,34 | 0 | 1.983,87 | 1.932,87 | 1.983,87 | 00:00:00 | 2007-08-02 | 1.956,61 | 0 | 1.958,80 | 1.944,34 | 1.947,80 | 00:00:00 | 2007-08-03 | 1.970,75 | 0 | 1.976,65 | 1.958,89 | 1.958,89 | 00:00:00 | 2007-08-06 | 1.944,73 | 0 | 1.963,01 | 1.941,55 | 1.963,01 | 00:00:00 | 2007-08-07 | 1.951,80 | 0 | 1.967,34 | 1.947,16 | 1.947,16 | 00:00:00 | 2007-08-08 | 1.987,25 | 0 | 1.987,25 | 1.953,58 | 1.953,58 | 00:00:00 | 2007-08-09 | 1.939,00 | 0 | 2.002,64 | 1.936,57 | 1.988,16 | 00:00:00 | 2007-08-10 | 1.897,20 | 0 | 1.935,08 | 1.882,50 | 1.935,08 | 00:00:00 | 2007-08-13 | 1.927,63 | 0 | 1.931,49 | 1.898,22 | 1.898,22 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|