Cotizacion histórica de RUCDO
| Fecha Cotización | Apertura | Máximo | Mínimo | Cierre | Cierre ajustado | Volumen Monto | Volumen Nominal |
|---|---|---|---|---|---|---|---|
| 07/15/2025 | 120,500.00 | 122,500.00 | 118,660.00 | 119,600.00 | 119,600.00 | 91,874,781.10 | 76,543.00 |
| 07/14/2025 | 118,000.00 | 121,000.00 | 116,910.00 | 120,400.00 | 120,400.00 | 115,654,090.30 | 97,318.00 |
| 07/11/2025 | 120,000.00 | 120,000.00 | 116,810.00 | 118,290.00 | 118,290.00 | 114,759,064.10 | 97,078.00 |
| 07/10/2025 | 117,000.00 | 117,990.00 | 115,010.00 | 117,900.00 | 117,900.00 | 201,051,058.70 | 171,984.00 |
| 07/08/2025 | 119,000.00 | 119,000.00 | 116,500.00 | 117,100.00 | 117,100.00 | 165,389,745.90 | 141,002.00 |
| 07/07/2025 | 115,100.00 | 118,990.00 | 114,100.00 | 119,000.00 | 119,000.00 | 148,152,507.50 | 126,342.00 |
| 07/04/2025 | 113,520.00 | 115,200.00 | 113,520.00 | 114,950.00 | 114,950.00 | 139,489,606.30 | 121,392.00 |
| 07/03/2025 | 114,000.00 | 115,700.00 | 113,500.00 | 114,000.00 | 114,000.00 | 83,006,260.50 | 72,787.00 |
| 07/02/2025 | 112,300.00 | 114,990.00 | 112,300.00 | 114,000.00 | 114,000.00 | 233,572,764.20 | 204,950.00 |
| 07/01/2025 | 111,510.00 | 115,000.00 | 110,610.00 | 114,500.00 | 114,500.00 | 154,858,107.60 | 137,885.00 |
| 06/30/2025 | 111,800.00 | 112,000.00 | 110,510.00 | 111,500.00 | 111,500.00 | 201,007,486.40 | 181,076.00 |
| 06/27/2025 | 113,500.00 | 114,000.00 | 109,750.00 | 110,400.00 | 110,400.00 | 127,870,602.70 | 115,625.00 |
| 06/26/2025 | 114,000.00 | 114,000.00 | 109,010.00 | 111,100.00 | 111,100.00 | 135,204,282.80 | 122,193.00 |
| 06/25/2025 | 108,750.00 | 114,000.00 | 108,750.00 | 109,820.00 | 109,820.00 | 165,279,670.30 | 150,873.00 |
| 06/24/2025 | 108,250.00 | 111,000.00 | 108,250.00 | 109,500.00 | 109,500.00 | 230,833,653.00 | 210,721.00 |
| 06/23/2025 | 107,750.00 | 109,800.00 | 107,030.00 | 109,430.00 | 109,430.00 | 518,768,742.90 | 478,716.00 |
| 06/19/2025 | 105,510.00 | 109,800.00 | 103,520.00 | 108,300.00 | 108,300.00 | 305,323,287.40 | 284,497.00 |
| 06/18/2025 | 108,800.00 | 108,800.00 | 105,850.00 | 106,850.00 | 106,850.00 | 442,612,151.70 | 416,085.00 |
| 06/17/2025 | 109,800.00 | 109,800.00 | 108,300.00 | 108,850.00 | 108,850.00 | 382,045,849.20 | 350,486.00 |
| 06/13/2025 | 109,400.00 | 112,000.00 | 107,010.00 | 109,800.00 | 109,800.00 | 329,731,337.30 | 302,124.00 |
| 06/12/2025 | 108,150.00 | 110,490.00 | 108,150.00 | 109,400.00 | 109,400.00 | 495,738,464.10 | 453,165.00 |
| 06/11/2025 | 110,000.00 | 111,350.00 | 109,050.00 | 109,050.00 | 109,050.00 | 119,910,742.40 | 109,320.00 |
| 06/10/2025 | 110,000.00 | 111,790.00 | 107,300.00 | 109,200.00 | 109,200.00 | 170,426,167.50 | 156,417.00 |
| 06/09/2025 | 109,000.00 | 111,890.00 | 109,000.00 | 110,000.00 | 110,000.00 | 347,538,555.40 | 316,889.00 |
| 06/06/2025 | 112,200.00 | 112,200.00 | 107,800.00 | 109,980.00 | 109,980.00 | 261,712,349.50 | 239,845.00 |
| 06/05/2025 | 110,500.00 | 114,000.00 | 105,000.00 | 109,010.00 | 109,010.00 | 248,340,651.40 | 227,309.00 |
| 06/04/2025 | 112,500.00 | 117,820.00 | 110,200.00 | 112,000.00 | 112,000.00 | 101,118,435.50 | 90,299.00 |
| 06/03/2025 | 115,010.00 | 118,000.00 | 115,000.00 | 117,950.00 | 117,950.00 | 168,976,131.90 | 144,666.00 |
| 06/02/2025 | 117,140.00 | 118,200.00 | 111,000.00 | 115,710.00 | 115,710.00 | 132,640,346.20 | 114,154.00 |
| 05/30/2025 | 116,800.00 | 119,900.00 | 115,500.00 | 117,140.00 | 117,140.00 | 148,932,755.00 | 126,612.00 |
| 05/29/2025 | 113,800.00 | 117,000.00 | 113,230.00 | 116,900.00 | 116,900.00 | 189,429,130.00 | 163,806.00 |
| 05/28/2025 | 110,000.00 | 114,290.00 | 110,000.00 | 113,900.00 | 113,900.00 | 113,704,948.10 | 99,979.00 |
| 05/27/2025 | 113,990.00 | 113,990.00 | 110,010.00 | 112,500.00 | 112,500.00 | 120,607,837.20 | 107,679.00 |
| 05/26/2025 | 114,500.00 | 114,500.00 | 109,550.00 | 111,900.00 | 111,900.00 | 261,601,024.90 | 234,890.00 |
| 05/23/2025 | 112,110.00 | 113,890.00 | 110,000.00 | 111,500.00 | 111,500.00 | 320,574,531.20 | 286,409.00 |
| 05/22/2025 | 114,000.00 | 114,000.00 | 111,500.00 | 111,570.00 | 111,570.00 | 275,933,614.20 | 246,025.00 |
| 05/21/2025 | 110,030.00 | 115,700.00 | 110,030.00 | 114,000.00 | 114,000.00 | 157,841,002.10 | 139,176.00 |
| 05/20/2025 | 112,300.00 | 113,900.00 | 112,300.00 | 113,060.00 | 113,060.00 | 172,400,248.20 | 152,557.00 |
| 05/19/2025 | 112,000.00 | 114,950.00 | 109,100.00 | 113,000.00 | 113,000.00 | 153,411,071.80 | 136,340.00 |
| 05/16/2025 | 110,010.00 | 114,670.00 | 110,010.00 | 112,000.00 | 112,000.00 | 122,793,540.70 | 109,323.00 |
| 05/15/2025 | 111,990.00 | 111,990.00 | 108,010.00 | 111,920.00 | 111,920.00 | 165,403,951.80 | 148,761.00 |
| 05/14/2025 | 111,000.00 | 111,000.00 | 105,080.00 | 110,890.00 | 110,890.00 | 247,557,740.60 | 226,394.00 |
| 05/13/2025 | 106,000.00 | 110,400.00 | 106,000.00 | 110,500.00 | 110,500.00 | 118,231,773.50 | 108,694.00 |
| 05/12/2025 | 109,450.00 | 110,660.00 | 106,510.00 | 109,700.00 | 109,700.00 | 219,879,438.80 | 200,914.00 |
| 05/09/2025 | 109,000.00 | 111,900.00 | 108,250.00 | 109,450.00 | 109,450.00 | 228,568,925.90 | 209,220.00 |
| 05/08/2025 | 106,000.00 | 112,470.00 | 106,000.00 | 109,300.00 | 109,300.00 | 493,936,979.80 | 452,354.00 |
| 05/07/2025 | 114,600.00 | 114,600.00 | 105,100.00 | 111,500.00 | 111,500.00 | 594,046,548.20 | 532,747.00 |
| 05/06/2025 | 117,000.00 | 118,000.00 | 111,030.00 | 116,100.00 | 116,100.00 | 421,284,269.70 | 361,998.00 |
| 05/05/2025 | 115,000.00 | 116,880.00 | 94,160.00 | 116,000.00 | 116,000.00 | 738,379,247.20 | 662,290.00 |
| 04/30/2025 | 118,500.00 | 119,940.00 | 111,900.00 | 115,240.00 | 115,240.00 | 576,555,567.90 | 488,154.00 |
| 04/29/2025 | 119,950.00 | 119,950.00 | 116,360.00 | 117,900.00 | 117,900.00 | 459,265,353.30 | 387,630.00 |
| 04/28/2025 | 123,490.00 | 123,490.00 | 116,010.00 | 118,500.00 | 118,500.00 | 441,037,876.40 | 373,338.00 |
| 04/25/2025 | 123,990.00 | 123,990.00 | 118,200.00 | 119,420.00 | 119,420.00 | 254,353,691.20 | 213,353.00 |
| 04/24/2025 | 121,000.00 | 122,000.00 | 117,000.00 | 120,000.00 | 120,000.00 | 230,292,015.70 | 192,093.00 |
| 04/23/2025 | 115,000.00 | 118,500.00 | 110,350.00 | 117,000.00 | 117,000.00 | 310,158,279.00 | 267,784.00 |
| 04/22/2025 | 107,800.00 | 113,850.00 | 107,800.00 | 114,350.00 | 114,350.00 | 250,247,224.00 | 148.00 |
| 04/21/2025 | 113,990.00 | 113,990.00 | 105,550.00 | 110,700.00 | 110,700.00 | 275,064,558.00 | 254,389.00 |
| 04/16/2025 | 121,990.00 | 121,990.00 | 110,500.00 | 114,850.00 | 114,850.00 | 347,966,730.10 | 297,472.00 |
| 04/15/2025 | 123,700.00 | 125,990.00 | 120,660.00 | 121,610.00 | 121,610.00 | 273,960,500.60 | 224,250.00 |
| 04/14/2025 | 128,990.00 | 128,990.00 | 119,030.00 | 123,700.00 | 123,700.00 | 168,929,525.30 | 137,332.00 |
| 04/11/2025 | 132,200.00 | 134,690.00 | 126,370.00 | 133,230.00 | 133,230.00 | 609,979,971.70 | 463,237.00 |
| 04/10/2025 | 134,950.00 | 134,950.00 | 132,000.00 | 132,190.00 | 132,190.00 | 372,010,281.10 | 280,134.00 |
| 04/09/2025 | 139,490.00 | 139,490.00 | 132,000.00 | 132,490.00 | 132,490.00 | 461,384,510.50 | 341,191.00 |
| 04/08/2025 | 136,390.00 | 144,040.00 | 133,510.00 | 137,040.00 | 137,040.00 | 632,519,458.60 | 461,813.00 |
| 04/07/2025 | 133,300.00 | 139,300.00 | 133,300.00 | 136,390.00 | 136,390.00 | 424,925,057.20 | 312,331.00 |
| 04/04/2025 | 134,800.00 | 134,800.00 | 131,800.00 | 133,300.00 | 133,300.00 | 379,200,228.60 | 284,569.00 |
| 04/03/2025 | 134,730.00 | 134,980.00 | 131,050.00 | 131,850.00 | 131,850.00 | 391,619,444.50 | 296,526.00 |
| 04/01/2025 | 134,900.00 | 134,900.00 | 131,020.00 | 131,800.00 | 131,800.00 | 651,249,507.40 | 493,859.00 |
| 03/31/2025 | 130,800.00 | 135,310.00 | 130,800.00 | 131,920.00 | 131,920.00 | 413,032,267.60 | 311,868.00 |
| 03/28/2025 | 130,050.00 | 132,580.00 | 130,050.00 | 130,800.00 | 130,800.00 | 377,035,222.90 | 288,502.00 |
| 03/27/2025 | 133,680.00 | 133,680.00 | 125,400.00 | 129,390.00 | 129,390.00 | 424,011,897.80 | 327,778.00 |
| 03/26/2025 | 131,000.00 | 131,000.00 | 129,010.00 | 130,400.00 | 130,400.00 | 679,336,367.40 | 520,341.00 |
| 03/25/2025 | 130,000.00 | 130,970.00 | 127,500.00 | 130,250.00 | 130,250.00 | 471,720,970.20 | 363,406.00 |
| 03/21/2025 | 129,750.00 | 132,490.00 | 129,110.00 | 130,400.00 | 130,400.00 | 409,712,675.20 | 313,922.00 |
| 03/20/2025 | 134,390.00 | 134,390.00 | 129,020.00 | 129,730.00 | 129,730.00 | 408,513,197.10 | 315,086.00 |
| 03/19/2025 | 130,020.00 | 135,000.00 | 130,020.00 | 130,740.00 | 130,740.00 | 390,708,416.10 | 295,133.00 |
| 03/18/2025 | 127,800.00 | 131,490.00 | 127,700.00 | 131,400.00 | 131,400.00 | 567,253,971.90 | 436,196.00 |
| 03/17/2025 | 126,990.00 | 128,800.00 | 125,580.00 | 127,740.00 | 127,740.00 | 405,265,929.40 | 318,426.00 |
| 03/14/2025 | 126,800.00 | 126,800.00 | 125,000.00 | 126,770.00 | 126,770.00 | 400,893,822.80 | 319,075.00 |
| 03/13/2025 | 125,200.00 | 128,200.00 | 124,640.00 | 125,470.00 | 125,470.00 | 450,635,623.80 | 359,483.00 |
| 03/12/2025 | 124,700.00 | 125,000.00 | 124,100.00 | 125,000.00 | 125,000.00 | 593,126,495.40 | 475,465.00 |
| 03/11/2025 | 124,650.00 | 128,000.00 | 122,000.00 | 124,700.00 | 124,700.00 | 406,504,491.80 | 326,264.00 |
| 03/10/2025 | 124,500.00 | 125,600.00 | 124,100.00 | 124,400.00 | 124,400.00 | 361,887,941.00 | 290,312.00 |
| 03/07/2025 | 128,600.00 | 128,600.00 | 124,100.00 | 124,300.00 | 124,300.00 | 516,340,947.80 | 413,091.00 |
| 03/06/2025 | 124,800.00 | 128,800.00 | 124,800.00 | 126,190.00 | 126,190.00 | 418,998,045.60 | 332,589.00 |
| 03/05/2025 | 125,500.00 | 126,000.00 | 124,500.00 | 125,900.00 | 125,900.00 | 368,553,660.80 | 293,216.00 |
| 02/28/2025 | 123,980.00 | 125,900.00 | 123,020.00 | 125,000.00 | 125,000.00 | 504,584,656.20 | 404,588.00 |
| 02/27/2025 | 123,400.00 | 124,150.00 | 123,000.00 | 123,980.00 | 123,980.00 | 501,411,159.40 | 405,434.00 |
| 02/26/2025 | 122,500.00 | 123,600.00 | 122,010.00 | 123,400.00 | 123,400.00 | 419,580,459.90 | 340,679.00 |
| 02/25/2025 | 122,500.00 | 125,400.00 | 119,500.00 | 123,050.00 | 123,050.00 | 786,019,179.30 | 638,772.00 |
| 02/24/2025 | 124,200.00 | 124,990.00 | 122,500.00 | 123,110.00 | 123,110.00 | 1,872,843,981.90 | 1,521,912.00 |
| 02/21/2025 | 125,500.00 | 125,500.00 | 122,700.00 | 124,000.00 | 124,000.00 | 428,064,552.50 | 346,330.00 |
| 02/20/2025 | 123,900.00 | 124,480.00 | 123,020.00 | 123,750.00 | 123,750.00 | 321,671,952.10 | 259,743.00 |
| 02/19/2025 | 125,500.00 | 125,500.00 | 123,100.00 | 123,900.00 | 123,900.00 | 290,320,178.70 | 234,521.00 |
| 02/18/2025 | 126,800.00 | 126,800.00 | 123,000.00 | 124,160.00 | 124,160.00 | 272,842,729.80 | 220,247.00 |
| 02/17/2025 | 123,590.00 | 124,400.00 | 122,200.00 | 124,400.00 | 124,400.00 | 287,586,295.20 | 232,201.00 |
| 02/14/2025 | 123,850.00 | 123,850.00 | 121,760.00 | 122,190.00 | 122,190.00 | 389,364,410.20 | 318,619.00 |
| 02/13/2025 | 121,510.00 | 122,500.00 | 121,510.00 | 121,800.00 | 121,800.00 | 264,885,423.30 | 217,330.00 |
| 02/12/2025 | 122,750.00 | 122,750.00 | 121,270.00 | 121,800.00 | 121,800.00 | 307,926,182.00 | 252,881.00 |
| 02/11/2025 | 123,990.00 | 124,990.00 | 121,400.00 | 121,680.00 | 121,680.00 | 381,097,805.30 | 312,880.00 |
| 02/10/2025 | 123,050.00 | 125,000.00 | 121,600.00 | 122,400.00 | 122,400.00 | 315,193,414.10 | 257,589.00 |
| 02/07/2025 | 124,750.00 | 124,750.00 | 121,010.00 | 123,050.00 | 123,050.00 | 493,721,241.00 | 402,433.00 |
| 02/06/2025 | 123,950.00 | 124,500.00 | 122,030.00 | 122,520.00 | 122,520.00 | 705,621,056.20 | 576,141.00 |
| 02/05/2025 | 122,990.00 | 123,350.00 | 122,050.00 | 122,850.00 | 122,850.00 | 271,192,756.50 | 220,998.00 |
| 02/04/2025 | 122,000.00 | 123,600.00 | 121,510.00 | 121,800.00 | 121,800.00 | 280,813,162.00 | 230,412.00 |
| 02/03/2025 | 122,890.00 | 122,890.00 | 120,800.00 | 121,870.00 | 121,870.00 | 318,824,678.20 | 262,147.00 |
| 01/31/2025 | 120,650.00 | 121,350.00 | 120,110.00 | 120,800.00 | 120,800.00 | 291,575,092.20 | 241,183.00 |
| 01/30/2025 | 121,880.00 | 121,880.00 | 119,250.00 | 120,650.00 | 120,650.00 | 189,077,686.10 | 157,533.00 |
| 01/29/2025 | 121,980.00 | 121,980.00 | 119,010.00 | 119,840.00 | 119,840.00 | 1,527,281,806.40 | 1,277,234.00 |
| 01/28/2025 | 120,510.00 | 122,000.00 | 119,000.00 | 119,700.00 | 119,700.00 | 349,406,695.40 | 290,937.00 |
| 01/27/2025 | 125,000.00 | 125,290.00 | 120,000.00 | 120,440.00 | 120,440.00 | 537,215,713.70 | 442,276.00 |
| 01/24/2025 | 123,790.00 | 125,300.00 | 120,010.00 | 123,200.00 | 123,200.00 | 215,065,190.10 | 175,422.00 |
| 01/23/2025 | 122,500.00 | 125,500.00 | 122,000.00 | 123,900.00 | 123,900.00 | 168,348,694.60 | 136,774.00 |
| 01/22/2025 | 121,900.00 | 123,150.00 | 119,060.00 | 122,550.00 | 122,550.00 | 227,634,344.80 | 185,769.00 |
| 01/21/2025 | 121,860.00 | 123,400.00 | 121,510.00 | 121,900.00 | 121,900.00 | 237,991,773.80 | 194,740.00 |
| 01/20/2025 | 122,200.00 | 126,000.00 | 118,250.00 | 122,000.00 | 122,000.00 | 247,964,331.30 | 202,258.00 |
| 01/17/2025 | 123,000.00 | 123,000.00 | 121,900.00 | 122,350.00 | 122,350.00 | 280,173,083.70 | 228,935.00 |
| 01/16/2025 | 123,990.00 | 124,000.00 | 121,610.00 | 122,080.00 | 122,080.00 | 247,937,824.00 | 202,372.00 |
| 01/15/2025 | 124,400.00 | 124,400.00 | 116,500.00 | 122,000.00 | 122,000.00 | 337,902,721.90 | 277,625.00 |
| 01/14/2025 | 123,800.00 | 125,780.00 | 122,000.00 | 122,500.00 | 122,500.00 | 249,121,682.00 | 203,452.00 |
| 01/13/2025 | 125,660.00 | 127,000.00 | 122,000.00 | 122,170.00 | 122,170.00 | 368,207,322.20 | 299,606.00 |
| 01/10/2025 | 123,800.00 | 126,480.00 | 121,510.00 | 125,660.00 | 125,660.00 | 433,481,320.30 | 352,608.00 |
| 01/09/2025 | 123,900.00 | 124,500.00 | 119,550.00 | 122,500.00 | 122,500.00 | 421,060,964.30 | 349,823.00 |
| 01/08/2025 | 119,700.00 | 122,990.00 | 114,700.00 | 121,780.00 | 121,780.00 | 469,243,104.60 | 393,237.00 |
| 01/07/2025 | 121,000.00 | 121,000.00 | 118,000.00 | 118,610.00 | 118,610.00 | 454,524,805.20 | 382,706.00 |
| 01/06/2025 | 119,900.00 | 120,900.00 | 117,620.00 | 118,600.00 | 118,600.00 | 645,204,466.30 | 545,720.00 |
| 01/03/2025 | 118,100.00 | 119,990.00 | 117,620.00 | 118,550.00 | 118,550.00 | 415,138,331.70 | 351,826.00 |
| 01/02/2025 | 120,990.00 | 121,000.00 | 117,510.00 | 118,700.00 | 118,700.00 | 377,596,163.80 | 317,586.00 |
| 12/30/2024 | 120,490.00 | 123,000.00 | 118,000.00 | 120,300.00 | 120,300.00 | 243,602,883.70 | 203,185.00 |
| 12/27/2024 | 120,990.00 | 124,290.00 | 118,550.00 | 118,900.00 | 118,900.00 | 447,355,189.90 | 374,063.00 |
| 12/26/2024 | 118,000.00 | 120,990.00 | 118,000.00 | 119,300.00 | 119,300.00 | 521,212,822.80 | 438,151.00 |
| 12/24/2024 | 119,500.00 | 121,000.00 | 118,290.00 | 120,000.00 | 120,000.00 | 95,434,499.20 | 79,831.00 |
| 12/23/2024 | 121,000.00 | 121,000.00 | 114,700.00 | 118,290.00 | 118,290.00 | 464,690,323.80 | 394,198.00 |
| 12/20/2024 | 117,400.00 | 120,000.00 | 115,100.00 | 116,050.00 | 116,050.00 | 486,995,804.50 | 418,745.00 |
| 12/19/2024 | 121,000.00 | 121,000.00 | 116,110.00 | 116,780.00 | 116,780.00 | 439,145,719.30 | 373,765.00 |
| 12/18/2024 | 119,000.00 | 120,000.00 | 117,200.00 | 119,000.00 | 119,000.00 | 622,873,835.10 | 523,083.00 |
| 12/17/2024 | 111,000.00 | 117,880.00 | 111,000.00 | 116,000.00 | 116,000.00 | 290,972,103.50 | 251,216.00 |
| 12/16/2024 | 109,550.00 | 114,500.00 | 109,550.00 | 112,600.00 | 112,600.00 | 368,903,286.20 | 329,236.00 |
| 12/13/2024 | 109,000.00 | 109,900.00 | 107,800.00 | 108,790.00 | 108,790.00 | 485,533,013.80 | 447,993.00 |
| 12/12/2024 | 108,100.00 | 108,100.00 | 107,190.00 | 107,700.00 | 107,700.00 | 462,687,124.00 | 430,781.00 |
| 12/11/2024 | 0.00 | 0.00 | 0.00 | 100.00 | 100.00 | 0.00 | 0.00 |