Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
REC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 10 May 2024 | 66.00 | 1.60 | 2.48% | 66.00 | 68.00 | 66.00 | 71,183 |
| 09 May 2024 | 64.40 | -0.10 | -0.16% | 65.00 | 65.20 | 64.40 | 577,511 |
| 08 May 2024 | 64.50 | 2.50 | 4.03% | 63.20 | 64.50 | 63.20 | 50,925 |
| 07 May 2024 | 62.00 | -1.00 | -1.59% | 66.00 | 66.00 | 62.00 | 152,748 |
| 03 May 2024 | 63.00 | -0.50 | -0.79% | 65.00 | 66.00 | 63.00 | 157,541 |
| 02 May 2024 | 63.50 | 0.80 | 1.28% | 63.20 | 63.50 | 62.80 | 81,215 |
| 01 May 2024 | 62.70 | 0.10 | 0.16% | 64.00 | 64.00 | 62.70 | 209,965 |
| 30 Abr 2024 | 62.60 | 1.60 | 2.62% | 62.40 | 63.00 | 62.40 | 91,264 |
| 29 Abr 2024 | 61.00 | -1.00 | -1.61% | 61.80 | 64.00 | 61.00 | 135,309 |
| 26 Abr 2024 | 62.00 | 0.60 | 0.98% | 63.80 | 65.60 | 60.40 | 637,826 |
| 25 Abr 2024 | 61.40 | 0.40 | 0.66% | 63.80 | 64.00 | 61.20 | 225,119 |
| 24 Abr 2024 | 61.00 | -2.20 | -3.48% | 60.40 | 61.00 | 60.40 | 143,902 |
| 23 Abr 2024 | 63.20 | 1.60 | 2.60% | 63.80 | 63.80 | 63.20 | 40,157 |
| 22 Abr 2024 | 61.60 | 1.60 | 2.67% | 60.20 | 63.80 | 60.20 | 100,453 |
| 19 Abr 2024 | 60.00 | -3.60 | -5.66% | 63.40 | 63.40 | 60.00 | 6,059 |
| 18 Abr 2024 | 63.60 | 1.40 | 2.25% | 61.00 | 63.60 | 61.00 | 59,965 |
| 17 Abr 2024 | 62.20 | -0.20 | -0.32% | 61.20 | 62.20 | 61.00 | 103,475 |
| 16 Abr 2024 | 62.40 | 0.00 | 0.00% | 61.80 | 62.40 | 60.20 | 94,458 |
| 15 Abr 2024 | 62.40 | 0.40 | 0.65% | 63.00 | 63.00 | 62.40 | 260,058 |
| 12 Abr 2024 | 62.00 | 1.60 | 2.65% | 60.80 | 62.00 | 60.60 | 207,788 |
| 11 Abr 2024 | 60.40 | 0.30 | 0.50% | 59.40 | 60.40 | 59.40 | 45,472 |
| 10 Abr 2024 | 60.10 | 1.10 | 1.86% | 59.40 | 60.80 | 59.40 | 154,276 |
| 09 Abr 2024 | 59.00 | 1.00 | 1.72% | 56.20 | 59.00 | 56.20 | 202,122 |
| 08 Abr 2024 | 58.00 | -0.60 | -1.02% | 60.00 | 60.00 | 57.00 | 535,846 |
| 05 Abr 2024 | 58.60 | -3.60 | -5.79% | 63.00 | 63.00 | 58.60 | 391,918 |
| 04 Abr 2024 | 62.20 | 0.20 | 0.32% | 63.80 | 63.80 | 62.20 | 83,728 |
| 03 Abr 2024 | 62.00 | 1.40 | 2.31% | 61.40 | 62.80 | 61.40 | 189,843 |
| 02 Abr 2024 | 60.60 | -3.30 | -5.16% | 63.20 | 65.00 | 60.20 | 247,069 |
| 28 Mar 2024 | 63.90 | 1.80 | 2.90% | 65.00 | 65.00 | 63.20 | 86,663 |
| 27 Mar 2024 | 62.10 | -0.60 | -0.96% | 65.40 | 65.40 | 60.80 | 693,300 |
| 26 Mar 2024 | 62.70 | -0.50 | -0.79% | 63.40 | 64.00 | 62.70 | 593,411 |
| 25 Mar 2024 | 63.20 | -1.60 | -2.47% | 65.20 | 65.40 | 63.20 | 371,653 |
| 22 Mar 2024 | 64.80 | -1.60 | -2.41% | 64.40 | 65.20 | 61.00 | 790,437 |
| 21 Mar 2024 | 66.40 | -0.60 | -0.90% | 65.00 | 66.40 | 65.00 | 36,593 |
| 20 Mar 2024 | 67.00 | -1.00 | -1.47% | 65.00 | 67.80 | 65.00 | 59,712 |
| 19 Mar 2024 | 68.00 | 0.80 | 1.19% | 67.60 | 68.00 | 65.20 | 128,216 |
| 18 Mar 2024 | 67.20 | -0.20 | -0.30% | 67.40 | 67.40 | 65.00 | 63,952 |
| 15 Mar 2024 | 67.40 | -0.60 | -0.88% | 67.80 | 67.80 | 67.40 | 40,409 |
| 14 Mar 2024 | 68.00 | 0.00 | 0.00% | 65.60 | 68.00 | 65.60 | 104,634 |
| 13 Mar 2024 | 68.00 | 2.00 | 3.03% | 65.20 | 68.00 | 65.20 | 19,700 |
| 12 Mar 2024 | 66.00 | 1.00 | 1.54% | 64.40 | 67.00 | 64.40 | 111,183 |
| 11 Mar 2024 | 65.00 | 0.60 | 0.93% | 65.00 | 66.00 | 65.00 | 91,894 |
| 08 Mar 2024 | 64.40 | -2.00 | -3.01% | 66.20 | 66.20 | 64.40 | 140,012 |
| 07 Mar 2024 | 66.40 | -0.60 | -0.90% | 66.60 | 68.00 | 66.40 | 41,642 |
| 06 Mar 2024 | 67.00 | -0.50 | -0.74% | 66.20 | 69.60 | 66.20 | 71,870 |
| 05 Mar 2024 | 67.50 | 1.50 | 2.27% | 69.60 | 69.60 | 66.20 | 19,636 |
| 04 Mar 2024 | 66.00 | -1.60 | -2.37% | 69.60 | 69.60 | 66.00 | 110,300 |
| 01 Mar 2024 | 67.60 | 1.60 | 2.42% | 69.20 | 69.20 | 67.60 | 48,627 |
| 29 Feb 2024 | 66.00 | -1.40 | -2.08% | 67.80 | 67.80 | 66.00 | 37,282 |
| 28 Feb 2024 | 67.40 | 0.40 | 0.60% | 69.00 | 69.00 | 67.40 | 58,563 |
| 27 Feb 2024 | 67.00 | -1.00 | -1.47% | 67.00 | 67.00 | 67.00 | 82,292 |
| 26 Feb 2024 | 68.00 | 0.70 | 1.04% | 66.80 | 69.00 | 66.80 | 170,581 |
| 23 Feb 2024 | 67.30 | 1.30 | 1.97% | 66.80 | 68.40 | 66.20 | 105,065 |
| 22 Feb 2024 | 66.00 | -1.00 | -1.49% | 69.00 | 69.00 | 66.00 | 244,004 |
| 21 Feb 2024 | 67.00 | -0.90 | -1.33% | 69.80 | 69.80 | 67.00 | 17,806 |
| 20 Feb 2024 | 67.90 | 0.20 | 0.30% | 67.90 | 67.90 | 67.90 | 31,214 |
| 19 Feb 2024 | 67.70 | -0.30 | -0.44% | 68.60 | 68.60 | 67.40 | 45,155 |
| 16 Feb 2024 | 68.00 | -2.40 | -3.41% | 69.00 | 69.00 | 68.00 | 63,442 |
| 15 Feb 2024 | 70.40 | 2.80 | 4.14% | 70.00 | 70.40 | 70.00 | 31,907 |
| 14 Feb 2024 | 67.60 | -1.20 | -1.74% | 68.80 | 68.80 | 67.60 | 47,705 |
| 13 Feb 2024 | 68.80 | -1.00 | -1.43% | 70.00 | 70.60 | 68.60 | 115,692 |
| 12 Feb 2024 | 69.80 | 0.20 | 0.29% | 69.40 | 69.80 | 68.80 | 31,465 |
