Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
RBGP Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 03 May 2024 | 9.75 | 0.00 | 0.00% | 9.75 | 9.75 | 9.75 | 138,405 |
| 02 May 2024 | 9.75 | -0.25 | -2.50% | 10.00 | 10.00 | 9.75 | 296,805 |
| 01 May 2024 | 10.00 | -0.50 | -4.76% | 10.50 | 10.50 | 9.25 | 2,055,401 |
| 30 Abr 2024 | 10.50 | -1.75 | -14.29% | 11.75 | 11.75 | 9.25 | 2,939,202 |
| 29 Abr 2024 | 12.25 | 0.00 | 0.00% | 12.25 | 12.25 | 12.25 | 204,734 |
| 26 Abr 2024 | 12.25 | 0.50 | 4.26% | 11.75 | 12.25 | 11.75 | 415,918 |
| 25 Abr 2024 | 11.75 | -0.50 | -4.08% | 12.25 | 12.75 | 11.75 | 183,740 |
| 24 Abr 2024 | 12.25 | 0.00 | 0.00% | 12.25 | 12.25 | 12.25 | 23,404 |
| 23 Abr 2024 | 12.25 | 0.00 | 0.00% | 12.25 | 12.25 | 12.25 | 46,000 |
| 22 Abr 2024 | 12.25 | 0.00 | 0.00% | 12.25 | 12.25 | 12.25 | 299,316 |
| 19 Abr 2024 | 12.25 | -0.75 | -5.77% | 13.00 | 13.00 | 12.25 | 256,205 |
| 18 Abr 2024 | 13.00 | 0.00 | 0.00% | 13.00 | 13.00 | 13.00 | 60,854 |
| 17 Abr 2024 | 13.00 | 0.00 | 0.00% | 13.00 | 13.00 | 13.00 | 216,314 |
| 16 Abr 2024 | 13.00 | 0.00 | 0.00% | 13.00 | 13.00 | 13.00 | 24,232 |
| 15 Abr 2024 | 13.00 | 0.00 | 0.00% | 13.00 | 13.00 | 13.00 | 296,022 |
| 12 Abr 2024 | 13.00 | 0.00 | 0.00% | 13.00 | 13.00 | 13.00 | 236,118 |
| 11 Abr 2024 | 13.00 | 0.00 | 0.00% | 13.00 | 13.00 | 13.00 | 123,131 |
| 10 Abr 2024 | 13.00 | 0.00 | 0.00% | 13.00 | 13.00 | 13.00 | 124,779 |
| 09 Abr 2024 | 13.00 | 0.00 | 0.00% | 13.00 | 13.00 | 13.00 | 472,296 |
| 08 Abr 2024 | 13.00 | 0.00 | 0.00% | 12.75 | 13.00 | 12.75 | 635,943 |
| 05 Abr 2024 | 13.00 | 0.50 | 4.00% | 12.50 | 13.00 | 12.50 | 702,459 |
| 04 Abr 2024 | 12.50 | 2.00 | 19.05% | 10.75 | 12.75 | 10.75 | 2,716,506 |
| 03 Abr 2024 | 10.50 | -0.13 | -1.18% | 10.625 | 10.75 | 10.50 | 996,659 |
| 02 Abr 2024 | 10.625 | 0.63 | 6.25% | 10.00 | 10.625 | 10.00 | 453,335 |
| 28 Mar 2024 | 10.00 | 1.35 | 15.61% | 8.65 | 10.25 | 8.65 | 2,508,715 |
| 27 Mar 2024 | 8.65 | 0.00 | 0.00% | 8.65 | 8.65 | 8.65 | 31,215 |
| 26 Mar 2024 | 8.65 | 0.00 | 0.00% | 8.65 | 8.65 | 8.65 | 38,482 |
| 25 Mar 2024 | 8.65 | 0.00 | 0.00% | 8.65 | 8.65 | 8.65 | 100,696 |
| 22 Mar 2024 | 8.65 | -0.10 | -1.14% | 8.75 | 8.75 | 8.65 | 90,100 |
| 21 Mar 2024 | 8.75 | -0.10 | -1.13% | 8.85 | 8.85 | 8.75 | 265,372 |
| 20 Mar 2024 | 8.85 | 0.00 | 0.00% | 8.85 | 8.85 | 8.85 | 58,050 |
| 19 Mar 2024 | 8.85 | 0.00 | 0.00% | 8.85 | 8.85 | 8.85 | 250,695 |
| 18 Mar 2024 | 8.85 | 0.00 | 0.00% | 8.85 | 8.85 | 8.85 | 40,695 |
| 15 Mar 2024 | 8.85 | 0.10 | 1.14% | 8.75 | 8.85 | 8.75 | 221,894 |
| 14 Mar 2024 | 8.75 | 0.00 | 0.00% | 8.75 | 8.75 | 8.75 | 10,650 |
| 13 Mar 2024 | 8.75 | -0.10 | -1.13% | 8.85 | 8.85 | 8.75 | 86,472 |
| 12 Mar 2024 | 8.85 | 0.00 | 0.00% | 8.85 | 8.85 | 8.85 | 22,004 |
| 11 Mar 2024 | 8.85 | 0.00 | 0.00% | 8.85 | 8.90 | 8.85 | 296,904 |
| 08 Mar 2024 | 8.85 | 0.20 | 2.31% | 8.65 | 8.85 | 8.65 | 462,460 |
| 07 Mar 2024 | 8.65 | 0.00 | 0.00% | 8.65 | 8.65 | 8.65 | 203,103 |
| 06 Mar 2024 | 8.65 | 0.00 | 0.00% | 8.65 | 8.65 | 8.65 | 112,478 |
| 05 Mar 2024 | 8.65 | -0.45 | -4.95% | 9.10 | 9.10 | 8.65 | 188,905 |
| 04 Mar 2024 | 9.10 | 0.00 | 0.00% | 9.10 | 9.10 | 9.10 | 83,085 |
| 01 Mar 2024 | 9.10 | 0.00 | 0.00% | 9.10 | 9.10 | 9.10 | 141,775 |
| 29 Feb 2024 | 9.10 | -0.15 | -1.62% | 9.25 | 9.25 | 9.10 | 558,947 |
| 28 Feb 2024 | 9.25 | 0.50 | 5.71% | 8.75 | 9.25 | 8.75 | 210,818 |
| 27 Feb 2024 | 8.75 | 0.00 | 0.00% | 8.75 | 8.75 | 8.75 | 272,864 |
| 26 Feb 2024 | 8.75 | -0.50 | -5.41% | 9.25 | 9.25 | 8.75 | 364,084 |
| 23 Feb 2024 | 9.25 | 0.00 | 0.00% | 9.25 | 9.25 | 9.25 | 153,870 |
| 22 Feb 2024 | 9.25 | 0.00 | 0.00% | 9.25 | 9.25 | 9.25 | 158,118 |
| 21 Feb 2024 | 9.25 | 0.00 | 0.00% | 9.25 | 9.25 | 9.25 | 47,021 |
| 20 Feb 2024 | 9.25 | 0.00 | 0.00% | 9.25 | 9.25 | 9.25 | 47,912 |
| 19 Feb 2024 | 9.25 | 0.00 | 0.00% | 9.25 | 9.25 | 9.25 | 31,572 |
| 16 Feb 2024 | 9.25 | 0.00 | 0.00% | 9.25 | 9.25 | 9.25 | 158,637 |
| 15 Feb 2024 | 9.25 | -0.50 | -5.13% | 9.75 | 9.75 | 9.25 | 398,748 |
| 14 Feb 2024 | 9.75 | 0.00 | 0.00% | 9.75 | 9.75 | 9.75 | 45,451 |
| 13 Feb 2024 | 9.75 | 0.00 | 0.00% | 9.75 | 9.75 | 9.75 | 20,000 |
| 12 Feb 2024 | 9.75 | 0.00 | 0.00% | 9.75 | 9.75 | 9.75 | 32,899 |
| 09 Feb 2024 | 9.75 | 0.00 | 0.00% | 9.75 | 9.75 | 9.75 | 32,051 |
| 08 Feb 2024 | 9.75 | -0.50 | -4.88% | 10.25 | 10.25 | 9.75 | 184,334 |
| 07 Feb 2024 | 10.25 | -0.25 | -2.38% | 10.25 | 10.25 | 10.25 | 69,828 |
| 06 Feb 2024 | 10.50 | 0.25 | 2.44% | 10.25 | 10.50 | 10.25 | 101,993 |
| 05 Feb 2024 | 10.25 | 0.00 | 0.00% | 10.25 | 10.25 | 10.25 | 87,490 |
