Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
REG Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 3.96 | 0.04 | 1.02% | 3.92 | 4.05 | 3.90 | 682,864 |
| 30 May 2024 | 3.92 | 0.00 | 0.00% | 3.90 | 3.95 | 3.89 | 520,192 |
| 29 May 2024 | 3.92 | 0.00 | 0.00% | 3.93 | 3.96 | 3.86 | 726,083 |
| 28 May 2024 | 3.92 | -0.01 | -0.25% | 3.89 | 3.96 | 3.86 | 17,952,172 |
| 27 May 2024 | 3.93 | -0.18 | -4.38% | 4.12 | 4.19 | 3.85 | 1,205,338 |
| 24 May 2024 | 4.11 | -0.04 | -0.96% | 4.10 | 4.12 | 4.03 | 266,475 |
| 23 May 2024 | 4.15 | 0.00 | 0.00% | 4.15 | 4.19 | 4.11 | 194,788 |
| 22 May 2024 | 4.15 | 0.10 | 2.47% | 4.10 | 4.19 | 4.05 | 398,958 |
| 21 May 2024 | 4.05 | -0.05 | -1.22% | 4.11 | 4.18 | 4.02 | 844,009 |
| 20 May 2024 | 4.10 | 0.00 | 0.00% | 4.10 | 4.17 | 4.06 | 428,006 |
| 17 May 2024 | 4.10 | -0.08 | -1.91% | 4.15 | 4.18 | 4.05 | 312,629 |
| 16 May 2024 | 4.18 | 0.12 | 2.96% | 4.12 | 4.19 | 4.08 | 285,500 |
| 15 May 2024 | 4.06 | -0.02 | -0.49% | 4.02 | 4.20 | 4.02 | 644,079 |
| 14 May 2024 | 4.08 | 0.08 | 2.00% | 4.00 | 4.09 | 3.95 | 353,372 |
| 13 May 2024 | 4.00 | -0.15 | -3.61% | 4.16 | 4.16 | 3.99 | 563,444 |
| 10 May 2024 | 4.15 | 0.12 | 2.98% | 4.08 | 4.17 | 4.04 | 211,650 |
| 09 May 2024 | 4.03 | -0.06 | -1.47% | 4.02 | 4.08 | 3.88 | 138,714 |
| 08 May 2024 | 4.09 | 0.11 | 2.76% | 4.02 | 4.10 | 3.99 | 183,236 |
| 07 May 2024 | 3.98 | 0.02 | 0.51% | 3.81 | 4.02 | 3.81 | 310,392 |
| 06 May 2024 | 3.96 | 0.08 | 2.06% | 3.90 | 3.97 | 3.85 | 126,199 |
| 03 May 2024 | 3.88 | 0.11 | 2.92% | 3.84 | 3.915 | 3.77 | 395,030 |
| 02 May 2024 | 3.77 | -0.01 | -0.26% | 3.77 | 3.86 | 3.75 | 162,479 |
| 01 May 2024 | 3.78 | -0.16 | -4.06% | 3.88 | 3.98 | 3.78 | 248,031 |
| 30 Abr 2024 | 3.94 | -0.05 | -1.25% | 3.98 | 4.005 | 3.92 | 121,264 |
| 29 Abr 2024 | 3.99 | 0.01 | 0.25% | 3.98 | 4.04 | 3.95 | 121,153 |
| 26 Abr 2024 | 3.98 | -0.05 | -1.24% | 4.06 | 4.06 | 3.95 | 127,949 |
| 24 Abr 2024 | 4.03 | -0.02 | -0.49% | 4.00 | 4.09 | 3.98 | 155,674 |
| 23 Abr 2024 | 4.05 | 0.15 | 3.85% | 3.95 | 4.05 | 3.93 | 225,942 |
| 22 Abr 2024 | 3.90 | -0.01 | -0.26% | 3.87 | 3.97 | 3.85 | 361,140 |
| 19 Abr 2024 | 3.91 | 0.06 | 1.56% | 3.82 | 3.91 | 3.82 | 205,554 |
| 18 Abr 2024 | 3.85 | -0.01 | -0.26% | 3.86 | 3.89 | 3.81 | 128,380 |
| 17 Abr 2024 | 3.86 | 0.01 | 0.39% | 3.86 | 3.88 | 3.83 | 102,622 |
| 16 Abr 2024 | 3.845 | -0.03 | -0.65% | 3.85 | 3.89 | 3.83 | 231,510 |
| 15 Abr 2024 | 3.87 | -0.06 | -1.53% | 3.90 | 3.90 | 3.82 | 136,199 |
| 12 Abr 2024 | 3.93 | 0.04 | 1.03% | 3.91 | 3.95 | 3.87 | 186,676 |
| 11 Abr 2024 | 3.89 | -0.01 | -0.26% | 3.88 | 3.92 | 3.86 | 214,626 |
| 10 Abr 2024 | 3.90 | 0.02 | 0.52% | 3.89 | 3.93 | 3.85 | 190,702 |
| 09 Abr 2024 | 3.88 | 0.00 | 0.00% | 3.85 | 3.94 | 3.815 | 204,900 |
| 08 Abr 2024 | 3.88 | 0.01 | 0.26% | 3.82 | 3.92 | 3.82 | 126,243 |
| 05 Abr 2024 | 3.87 | 0.03 | 0.78% | 3.83 | 3.91 | 3.81 | 256,655 |
| 04 Abr 2024 | 3.84 | 0.07 | 1.86% | 3.81 | 3.92 | 3.80 | 310,049 |
| 03 Abr 2024 | 3.77 | -0.13 | -3.33% | 3.87 | 3.88 | 3.76 | 1,487,664 |
| 02 Abr 2024 | 3.90 | -0.11 | -2.74% | 3.99 | 3.99 | 3.84 | 432,361 |
| 28 Mar 2024 | 4.01 | -0.01 | -0.25% | 4.04 | 4.09 | 3.97 | 301,508 |
| 27 Mar 2024 | 4.02 | -0.03 | -0.74% | 4.06 | 4.11 | 3.96 | 777,087 |
| 26 Mar 2024 | 4.05 | 0.06 | 1.50% | 4.04 | 4.12 | 3.93 | 424,293 |
| 25 Mar 2024 | 3.99 | -0.02 | -0.50% | 4.03 | 4.04 | 3.97 | 468,426 |
| 22 Mar 2024 | 4.01 | 0.00 | 0.00% | 3.99 | 4.03 | 3.92 | 506,060 |
| 21 Mar 2024 | 4.01 | 0.07 | 1.78% | 3.93 | 4.05 | 3.93 | 1,175,247 |
| 20 Mar 2024 | 3.94 | 0.10 | 2.60% | 3.73 | 3.95 | 3.71 | 612,640 |
| 19 Mar 2024 | 3.84 | -0.04 | -1.03% | 3.88 | 4.03 | 3.78 | 406,259 |
| 18 Mar 2024 | 3.88 | -0.19 | -4.67% | 3.96 | 4.06 | 3.85 | 499,823 |
| 15 Mar 2024 | 4.07 | -0.15 | -3.55% | 4.18 | 4.21 | 4.04 | 5,135,293 |
| 14 Mar 2024 | 4.22 | -0.07 | -1.63% | 4.27 | 4.29 | 4.20 | 261,253 |
| 13 Mar 2024 | 4.29 | 0.26 | 6.45% | 4.08 | 4.34 | 4.08 | 983,847 |
| 12 Mar 2024 | 4.03 | 0.21 | 5.50% | 3.91 | 4.03 | 3.87 | 599,313 |
| 11 Mar 2024 | 3.82 | -0.01 | -0.26% | 3.80 | 3.90 | 3.79 | 373,288 |
| 07 Mar 2024 | 3.83 | -0.01 | -0.26% | 3.85 | 3.92 | 3.79 | 668,465 |
| 06 Mar 2024 | 3.84 | 0.07 | 1.86% | 3.78 | 3.85 | 3.76 | 583,785 |
| 05 Mar 2024 | 3.77 | 0.07 | 1.89% | 3.71 | 3.78 | 3.66 | 579,085 |
| 04 Mar 2024 | 3.70 | 0.04 | 1.09% | 3.64 | 3.75 | 3.63 | 280,926 |
| 03 Mar 2024 | 3.66 | 0.15 | 4.27% | 3.52 | 3.66 | 3.52 | 256,871 |
| 29 Feb 2024 | 3.51 | -0.13 | -3.57% | 3.65 | 3.65 | 3.47 | 416,924 |
