Rubis SCA (RUI.PA) — Historial de precios

A 2026-09-02 — actualizado cada noche desde el data lake de Closelook. Lecturas de diario, no asesoramiento.

Precios diarios

Fecha	Apertura	Máximo	Mínimo	Cierre	Var. %	Volumen
2026-09-02	34.12	34.44	33.92	34.08	-0.35%	109,573
2026-09-01	33.90	34.20	33.60	34.20	+1.79%	158,863
2026-08-31	33.86	34.12	33.60	33.60	-0.24%	91,537
2026-08-28	33.56	33.94	33.32	33.68	+1.26%	87,241
2026-08-27	33.68	33.70	33.06	33.26	-1.42%	105,159
2026-08-26	33.68	33.80	33.44	33.74	+0.42%	81,358
2026-08-25	33.70	33.82	33.42	33.60	+0.06%	85,243
2026-08-24	33.66	33.84	33.50	33.58	-0.36%	83,432
2026-08-21	34.12	34.26	33.58	33.70	-1.23%	82,979
2026-08-20	34.20	34.26	33.96	34.12	-0.23%	111,256
2026-08-19	34.22	34.44	34.02	34.20	-0.18%	70,419
2026-08-18	34.20	34.50	34.12	34.26	+0.47%	58,823
2026-08-17	34.46	34.50	33.98	34.10	-1.27%	83,777
2026-08-14	33.98	34.54	33.96	34.54	+1.47%	98,336
2026-08-13	33.58	34.14	33.50	34.04	+1.73%	165,743
2026-08-12	33.84	33.84	33.36	33.46	-0.36%	56,763
2026-08-11	33.60	33.78	33.46	33.58	+0.66%	91,855
2026-08-10	33.46	33.48	33.22	33.36	-0.12%	80,307
2026-08-07	33.30	33.50	33.00	33.40	+0.30%	140,224
2026-08-06	33.68	33.86	33.30	33.30	-0.77%	113,626
2026-08-05	32.66	34.02	32.66	33.56	+2.76%	220,176
2026-08-04	33.38	33.60	32.62	32.66	-2.27%	118,054
2026-08-03	33.42	33.48	33.00	33.42	-0.18%	106,000
2026-07-31	33.40	33.68	33.16	33.48	-0.12%	137,929
2026-07-30	33.14	33.64	33.06	33.52	+0.66%	120,202
2026-07-29	32.72	33.30	32.62	33.30	+2.08%	143,128
2026-07-28	32.68	32.92	32.56	32.62	-0.18%	124,890
2026-07-27	32.94	32.98	32.62	32.68	-0.12%	90,412
2026-07-24	32.66	32.82	32.34	32.72	+0.18%	82,363
2026-07-23	32.84	33.12	32.66	32.66	-0.67%	84,550
2026-07-22	32.56	33.08	32.56	32.88	+1.17%	101,690
2026-07-21	32.44	32.50	32.06	32.50	+0.43%	68,194
2026-07-20	32.32	32.64	32.24	32.36	+0.19%	99,063
2026-07-17	31.94	32.36	31.94	32.30	+0.62%	61,412
2026-07-16	31.80	32.10	31.66	32.10	+0.50%	75,901
2026-07-15	32.02	32.10	31.66	31.94	-0.19%	71,310
2026-07-14	31.78	32.24	31.70	32.00	+0.82%	110,927
2026-07-13	31.40	31.76	31.36	31.74	+1.21%	79,164
2026-07-10	31.46	31.70	31.36	31.36	-0.51%	60,726
2026-07-09	31.32	31.62	31.12	31.52	+0.51%	117,277
2026-07-08	31.00	31.36	30.98	31.36	+1.16%	191,118
2026-07-07	31.20	31.58	31.00	31.00	-0.90%	171,028
2026-07-06	31.70	31.84	31.00	31.28	-1.39%	115,993
2026-07-03	31.68	31.88	31.52	31.72	+0.95%	104,135
2026-07-02	30.70	31.58	30.60	31.42	+2.21%	132,072
2026-07-01	30.70	30.82	30.30	30.74	+0.13%	136,900
2026-06-30	31.42	31.42	30.50	30.70	-1.85%	240,885
2026-06-29	31.50	31.72	31.28	31.28	-0.82%	134,659
2026-06-26	31.34	31.74	31.18	31.54	+0.64%	139,571
2026-06-25	31.52	31.54	31.10	31.34	-0.44%	211,210
2026-06-24	32.38	32.38	31.30	31.48	-2.66%	274,868
2026-06-23	32.32	32.48	32.00	32.34	-0.68%	166,630
2026-06-22	33.20	33.26	32.34	32.56	-2.10%	186,169
2026-06-19	33.24	33.26	33.00	33.26	+1.22%	555,618
2026-06-18	33.98	34.00	32.52	32.86	-2.72%	278,935
2026-06-17	33.30	33.92	33.22	33.78	+0.42%	195,338
2026-06-16	33.78	34.40	33.42	33.64	-5.61%	320,259
2026-06-15	36.40	36.54	35.54	35.64	-0.83%	274,554
2026-06-12	36.10	36.30	35.70	35.94	-0.06%	169,694
2026-06-11	35.60	36.20	35.60	35.96	+0.95%	143,354
2026-06-10	35.34	35.80	35.28	35.62	+0.79%	187,445
2026-06-09	35.48	35.78	35.32	35.34	-0.28%	210,391
2026-06-08	35.30	35.64	35.16	35.44	+0.17%	203,398
2026-06-05	35.70	35.82	35.38	35.38	-0.39%	129,705
2026-06-04	35.50	35.66	35.18	35.52	-0.17%	141,465
2026-06-03	35.58	35.70	35.36	35.58	+0.28%	152,504
2026-06-02	35.74	35.74	35.12	35.48	-0.17%	231,234
2026-06-01	35.38	35.54	35.02	35.54	+0.17%	220,322
2026-05-29	35.74	36.02	35.48	35.48	-0.39%	266,625
2026-05-28	35.50	35.76	35.32	35.62	+0.11%	214,977
2026-05-27	35.98	36.04	35.52	35.58	-0.89%	166,213
2026-05-26	36.20	36.28	35.66	35.90	-0.66%	177,773
2026-05-25	36.00	36.28	36.00	36.14	+0.50%	67,536
2026-05-22	36.08	36.20	35.80	35.96	-0.55%	159,333
2026-05-21	35.48	36.26	35.38	36.16	+2.38%	291,194
2026-05-20	35.04	35.32	34.94	35.32	+1.20%	308,397
2026-05-19	35.00	35.52	34.86	34.90	-0.51%	425,711
2026-05-18	34.78	35.08	34.54	35.08	+0.80%	544,077
2026-05-15	35.14	35.14	34.72	34.80	-1.36%	210,352
2026-05-14	35.28	35.32	34.98	35.28	+0.68%	317,891
2026-05-13	35.06	35.48	34.88	35.04	+0.40%	355,803
2026-05-12	35.14	35.22	34.78	34.90	-0.57%	311,445
2026-05-11	35.48	35.50	35.10	35.10	+0.00%	730,415
2026-05-08	35.10	35.28	34.80	35.10	-0.57%	315,230
2026-05-07	36.10	36.12	35.30	35.30	-2.49%	381,120
2026-05-06	37.00	37.08	36.20	36.20	-1.74%	249,435
2026-05-05	35.64	36.86	35.54	36.84	+4.60%	266,529
2026-05-04	35.22	35.44	34.96	35.22	+0.28%	144,620
2026-04-30	34.60	35.28	34.56	35.12	+1.21%	164,515
2026-04-29	34.50	34.84	34.36	34.70	+0.75%	133,400
2026-04-28	34.28	34.44	34.10	34.44	+1.29%	121,850
2026-04-27	34.06	34.48	33.92	34.00	-0.18%	165,945
2026-04-24	34.26	34.34	33.86	34.06	-0.87%	129,051
2026-04-23	33.66	34.42	33.56	34.36	+2.02%	105,446
2026-04-22	33.48	33.68	33.32	33.68	+1.08%	130,237
2026-04-21	34.02	34.02	32.92	33.32	-2.06%	179,008
2026-04-20	33.82	34.38	33.82	34.02	+1.19%	99,357
2026-04-17	34.12	34.28	33.62	33.62	-1.41%	533,251
2026-04-16	34.76	34.86	34.10	34.10	-1.67%	307,537
2026-04-15	35.18	35.24	34.54	34.68	-1.59%	183,688
2026-04-14	35.42	35.46	35.00	35.24	-0.79%	462,287
2026-04-13	35.72	35.80	35.30	35.52	-0.50%	620,789
2026-04-10	36.00	36.12	35.62	35.70	-0.83%	356,842
2026-04-09	35.64	36.00	35.64	36.00	+1.07%	104,547
2026-04-08	36.00	36.00	35.36	35.62	+1.31%	176,724
2026-04-07	35.22	35.84	35.12	35.16	+0.29%	184,543
2026-04-02	34.36	35.18	34.36	35.06	+0.57%	113,528
2026-04-01	34.86	34.94	34.56	34.86	+1.16%	94,852
2026-03-31	34.34	34.70	34.22	34.46	+0.53%	111,848
2026-03-30	33.34	34.28	33.22	34.28	+2.02%	156,057
2026-03-27	33.62	33.66	33.22	33.60	-0.18%	124,460
2026-03-26	33.26	33.86	33.22	33.66	-0.36%	185,700
2026-03-25	33.50	34.12	33.48	33.78	+1.50%	151,011
2026-03-24	32.94	33.32	32.78	33.28	+1.09%	142,909
2026-03-23	32.38	33.64	32.04	32.92	-1.32%	227,866
2026-03-20	33.52	33.84	32.70	33.36	-0.71%	1,234,573
2026-03-19	34.00	34.00	33.36	33.60	-1.98%	206,049
2026-03-18	33.80	34.56	33.64	34.28	+1.30%	190,932
2026-03-17	33.90	34.12	33.44	33.84	+1.20%	196,554
2026-03-16	33.16	33.66	33.00	33.44	+0.78%	121,639
2026-03-13	32.60	33.58	32.16	33.18	+0.73%	262,755
2026-03-12	35.40	35.40	32.94	32.94	-7.63%	417,385
2026-03-11	35.26	35.76	35.06	35.66	+0.73%	152,312
2026-03-10	35.12	35.70	34.84	35.40	+1.61%	146,675
2026-03-09	34.42	34.90	34.18	34.84	-1.14%	159,314
2026-03-06	35.22	35.28	34.74	35.24	+1.03%	238,714
2026-03-05	34.94	35.46	34.74	34.88	+0.29%	183,113
2026-03-04	34.28	34.98	34.26	34.78	+1.10%	181,584
2026-03-03	35.98	36.10	33.54	34.40	-6.47%	452,193
2026-03-02	36.10	36.80	35.84	36.78	+0.38%	193,924
2026-02-27	36.20	36.66	35.98	36.64	+1.10%	266,937
2026-02-26	35.80	36.24	35.66	36.24	+1.29%	222,718
2026-02-25	36.10	36.24	35.78	35.78	-0.72%	143,705
2026-02-24	35.50	36.08	35.48	36.04	+1.46%	158,958
2026-02-23	35.98	36.08	35.18	35.52	-1.22%	163,630
2026-02-20	35.56	35.96	35.38	35.96	+1.12%	149,681
2026-02-19	35.18	35.56	35.10	35.56	+0.85%	91,720
2026-02-18	35.00	35.56	34.86	35.26	+1.09%	130,249
2026-02-17	34.80	35.30	34.64	34.88	+0.23%	118,933
2026-02-16	34.98	35.00	34.62	34.80	+0.00%	97,149
2026-02-13	34.60	34.88	34.40	34.80	+0.00%	148,940
2026-02-12	35.26	35.48	34.58	34.80	-0.63%	142,998
2026-02-11	34.92	35.06	34.80	35.02	+0.40%	129,750
2026-02-10	34.50	34.98	34.40	34.88	+0.63%	108,229
2026-02-09	35.00	35.18	34.52	34.66	-0.69%	136,381
2026-02-06	34.16	34.90	34.16	34.90	+1.75%	137,870
2026-02-05	34.50	34.68	34.16	34.30	-0.98%	129,530
2026-02-04	34.52	34.76	34.32	34.64	+0.46%	242,679
2026-02-03	34.30	34.56	33.96	34.48	+1.23%	136,449
2026-02-02	33.98	34.22	33.72	34.06	-0.41%	111,838
2026-01-30	34.46	34.52	33.86	34.20	-1.10%	163,960
2026-01-29	34.70	35.08	34.56	34.58	-0.06%	125,545
2026-01-28	34.52	34.92	34.40	34.60	+0.64%	171,862
2026-01-27	33.76	34.38	33.66	34.38	+2.14%	140,127
2026-01-26	33.84	33.90	33.64	33.66	-0.36%	116,639
2026-01-23	33.22	34.26	33.10	33.78	+0.48%	231,761
2026-01-22	33.50	33.62	33.20	33.62	+1.69%	127,951
2026-01-21	32.40	33.06	32.38	33.06	+1.79%	106,238
2026-01-20	32.50	32.50	32.04	32.48	-0.61%	107,290
2026-01-19	32.24	32.78	31.92	32.68	-1.27%	98,132
2026-01-16	33.38	33.46	33.00	33.10	-0.78%	93,592
2026-01-15	33.84	34.04	33.24	33.36	+0.00%	145,657
2026-01-14	32.40	33.38	32.32	33.36	+2.52%	165,058
2026-01-13	32.42	32.54	32.14	32.54	+0.43%	59,024
2026-01-12	32.68	32.70	32.22	32.40	-1.46%	107,250
2026-01-09	32.44	32.88	32.28	32.88	+1.67%	99,629
2026-01-08	32.70	32.78	31.95	32.34	-1.40%	102,257
2026-01-07	32.50	32.80	32.26	32.80	+0.80%	108,443
2026-01-06	32.42	32.64	32.20	32.54	+0.93%	97,817
2026-01-05	32.52	32.62	32.02	32.24	-0.49%	99,823
2026-01-02	32.24	32.50	32.24	32.40	+1.06%	62,015
2025-12-31	32.26	32.30	32.06	32.06	-0.68%	20,637
2025-12-30	32.20	32.40	32.06	32.28	+0.37%	74,482
2025-12-29	31.88	32.46	31.88	32.16	+1.39%	135,920
2025-12-24	31.60	31.76	31.60	31.72	-0.38%	22,386
2025-12-23	31.90	31.90	31.48	31.84	-0.31%	91,779
2025-12-22	31.74	31.94	31.44	31.94	+0.38%	57,220
2025-12-19	31.80	32.08	31.70	31.82	+0.38%	236,374
2025-12-18	31.36	31.70	31.10	31.70	+1.34%	97,011
2025-12-17	31.60	31.78	31.14	31.28	-0.57%	120,564
2025-12-16	31.80	31.90	31.44	31.46	-1.38%	133,640
2025-12-15	31.68	32.24	31.68	31.90	+0.95%	99,176
2025-12-12	31.78	31.90	31.32	31.60	-0.69%	132,933
2025-12-11	32.08	32.14	31.82	31.82	-0.50%	74,588
2025-12-10	32.00	32.02	31.62	31.98	-0.25%	96,246
2025-12-09	32.40	32.48	32.06	32.06	-1.11%	97,270
2025-12-08	32.28	32.52	32.18	32.42	+0.12%	57,736
2025-12-05	32.16	32.52	32.14	32.38	+0.68%	88,766
2025-12-04	32.66	32.70	32.14	32.16	-1.59%	118,253
2025-12-03	32.90	33.06	32.60	32.68	-0.73%	77,813
2025-12-02	32.80	33.08	32.72	32.92	+0.30%	102,906
2025-12-01	32.80	32.84	32.28	32.82	-0.18%	96,593
2025-11-28	32.62	32.94	32.62	32.88	+0.49%	88,642
2025-11-27	32.90	32.94	32.28	32.72	-0.30%	113,678
2025-11-26	32.50	32.98	32.26	32.82	+1.30%	166,704
2025-11-25	31.80	32.40	31.64	32.40	+1.89%	83,890
2025-11-24	32.14	32.20	31.58	31.80	-0.44%	235,191
2025-11-21	31.74	32.16	31.56	31.94	-0.56%	85,275
2025-11-20	32.22	32.48	31.82	32.12	+0.69%	121,352
2025-11-19	31.84	32.00	31.66	31.90	+0.25%	138,924
2025-11-18	30.80	31.84	30.00	31.82	-1.67%	278,867
2025-11-17	32.46	32.78	32.16	32.36	-0.55%	124,004
2025-11-14	32.56	32.72	32.00	32.54	-0.73%	110,099
2025-11-13	32.60	32.96	32.44	32.78	+0.86%	119,731
2025-11-12	32.52	32.64	32.30	32.50	+0.06%	162,153
2025-11-11	32.20	32.48	32.06	32.48	+1.18%	98,376
2025-11-10	32.08	32.18	31.92	32.10	+0.06%	109,919
2025-11-07	32.00	32.26	31.94	32.08	+0.69%	146,124
2025-11-06	31.56	31.94	31.46	31.86	+1.40%	143,357
2025-11-05	30.84	31.74	30.36	31.42	+0.38%	181,522
2025-11-04	31.34	31.34	30.68	31.30	-1.07%	102,514
2025-11-03	31.68	31.70	31.34	31.64	+0.51%	136,103
2025-10-31	31.50	31.60	31.30	31.48	+0.00%	61,982
2025-10-30	31.46	31.52	31.26	31.48	-0.13%	80,693
2025-10-29	31.74	31.76	31.22	31.52	-0.69%	81,189
2025-10-28	31.60	31.82	31.26	31.74	+0.06%	69,041
2025-10-27	31.88	31.90	31.56	31.72	+0.00%	66,658
2025-10-24	31.76	31.78	31.34	31.72	-0.13%	87,867
2025-10-23	31.70	32.02	31.54	31.76	+1.40%	109,101
2025-10-22	31.26	31.40	31.10	31.32	+0.77%	116,854
2025-10-21	30.62	31.48	30.58	31.08	+1.70%	141,630
2025-10-20	30.76	30.88	30.46	30.56	-0.78%	121,413
2025-10-17	30.52	30.82	30.30	30.80	-1.03%	196,838
2025-10-16	31.26	31.28	30.80	31.12	-0.06%	71,951
2025-10-15	31.84	31.84	31.14	31.14	-0.51%	106,138
2025-10-14	31.36	31.36	30.90	31.30	-1.07%	117,696
2025-10-13	31.84	31.92	31.40	31.64	+0.19%	81,651
2025-10-10	32.06	32.14	31.58	31.58	-1.62%	73,998
2025-10-09	32.14	32.34	32.00	32.10	+0.00%	84,043
2025-10-08	32.10	32.38	31.94	32.10	+0.56%	153,771
2025-10-07	31.60	32.04	31.50	31.92	+0.38%	155,100
2025-10-06	31.88	32.00	30.84	31.80	+0.44%	176,071
2025-10-03	31.92	32.04	31.48	31.66	-0.63%	121,368
2025-10-02	32.20	32.38	31.86	31.86	-0.44%	112,152
2025-10-01	31.72	32.20	31.66	32.00	+0.69%	137,522
2025-09-30	31.80	31.80	31.50	31.78	+0.19%	136,947
2025-09-29	32.00	32.14	31.60	31.72	-0.38%	129,143
2025-09-26	31.82	31.94	31.44	31.84	+0.25%	77,827
2025-09-25	31.60	31.88	31.46	31.76	-0.13%	110,731
2025-09-24	31.46	31.80	31.38	31.80	+1.15%	71,429
2025-09-23	31.58	31.68	31.06	31.44	-0.25%	101,759
2025-09-22	31.46	31.74	31.14	31.52	+0.38%	92,956
2025-09-19	31.16	31.44	31.10	31.40	+0.96%	507,930
2025-09-18	31.00	31.22	30.76	31.10	+0.97%	162,831
2025-09-17	30.70	30.98	30.12	30.80	+0.13%	226,975
2025-09-16	31.18	31.30	30.46	30.76	-1.41%	246,903
2025-09-15	30.50	32.00	30.50	31.20	+7.00%	753,111
2025-09-12	28.38	29.40	28.36	29.16	+2.82%	192,881
2025-09-11	28.34	28.76	28.18	28.36	+0.71%	127,730
2025-09-10	29.02	29.58	28.02	28.16	-3.36%	205,458

Las 250 sesiones más recientes, de la más nueva a la más antigua.

Rentabilidad estacional

Mejor mes histórico: Sep (+11.59%). Peor mes: Jun (-9.70%). Basado en 2 años de datos diarios (2025–2026).

Ene+5.93%
Feb+7.43%
Mar-3.91%
Abr+5.51%
May+0.23%
Jun-9.70%
Jul+5.19%
Ago+1.72%
Sep+11.59%
Oct-1.62%
Nov+3.92%
Dic-2.32%

FAQ · a partir de los datos de precios actuales · a 2026-09-02

Respuestas rápidas

¿Cuál es el último cierre de Rubis SCA (RUI.PA)?

34.08 el 2026-09-02, según el registro diario de precios del data lake de Closelook.

¿Cuál es el máximo y el mínimo de 52 semanas de RUI.PA?

Máximo de 37.08 y mínimo de 27.80 en las últimas 52 semanas, a 2026-09-02.

¿Cuál es históricamente el mes más fuerte y el más débil de Rubis SCA?

Históricamente, el mes más fuerte de RUI.PA ha sido Sep (media +11.59%) y el más débil Jun (media -9.70%), sobre 2 años de datos diarios (2025–2026).

¿Cuántos años de estacionalidad cubre esta página?

2 años (2025–2026), calculados a partir de 426 velas diarias del data lake de Closelook.