Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
RGL Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 28 May 2024 | 23.55 | 0.65 | 2.84% | 24.55 | 24.55 | 23.00 | 1,260,789 |
| 24 May 2024 | 22.90 | -0.25 | -1.08% | 23.90 | 23.95 | 22.90 | 972,053 |
| 23 May 2024 | 23.15 | -1.10 | -4.54% | 24.85 | 24.85 | 23.15 | 1,481,405 |
| 22 May 2024 | 24.25 | -0.65 | -2.61% | 24.00 | 24.50 | 23.15 | 1,518,386 |
| 21 May 2024 | 24.90 | -0.40 | -1.58% | 25.00 | 25.30 | 24.70 | 1,138,785 |
| 20 May 2024 | 25.30 | 0.25 | 1.00% | 24.90 | 25.30 | 24.60 | 1,312,951 |
| 17 May 2024 | 25.05 | 0.15 | 0.60% | 24.80 | 25.05 | 23.75 | 1,136,778 |
| 16 May 2024 | 24.90 | 0.05 | 0.20% | 25.05 | 25.05 | 24.50 | 3,556,131 |
| 15 May 2024 | 24.85 | -0.05 | -0.20% | 24.45 | 25.50 | 24.05 | 2,559,640 |
| 14 May 2024 | 24.90 | 0.55 | 2.26% | 24.75 | 25.05 | 24.25 | 542,750 |
| 13 May 2024 | 24.35 | -0.75 | -2.99% | 24.95 | 25.55 | 24.35 | 1,024,649 |
| 10 May 2024 | 25.10 | 0.10 | 0.40% | 24.40 | 25.50 | 24.40 | 1,799,833 |
| 09 May 2024 | 25.00 | 0.65 | 2.67% | 24.60 | 25.15 | 23.90 | 1,786,808 |
| 08 May 2024 | 24.35 | -0.15 | -0.61% | 23.90 | 24.50 | 23.85 | 992,419 |
| 07 May 2024 | 24.50 | 0.55 | 2.30% | 25.00 | 25.00 | 24.10 | 1,252,838 |
| 03 May 2024 | 23.95 | -0.20 | -0.83% | 24.15 | 24.60 | 23.80 | 1,486,324 |
| 02 May 2024 | 24.15 | 1.15 | 5.00% | 22.80 | 24.15 | 22.65 | 2,491,142 |
| 01 May 2024 | 23.00 | 0.60 | 2.68% | 21.90 | 23.00 | 21.90 | 924,052 |
| 30 Abr 2024 | 22.40 | -0.60 | -2.61% | 22.80 | 23.05 | 22.25 | 1,267,866 |
| 29 Abr 2024 | 23.00 | 0.55 | 2.45% | 22.35 | 23.00 | 22.15 | 1,520,571 |
| 26 Abr 2024 | 22.45 | 0.55 | 2.51% | 21.90 | 23.00 | 21.55 | 1,389,738 |
| 25 Abr 2024 | 21.90 | 0.00 | 0.00% | 20.85 | 22.05 | 20.85 | 1,787,322 |
| 24 Abr 2024 | 21.90 | -0.25 | -1.13% | 21.85 | 22.25 | 21.60 | 1,826,743 |
| 23 Abr 2024 | 22.15 | -0.60 | -2.64% | 23.00 | 23.00 | 21.75 | 866,311 |
| 22 Abr 2024 | 22.75 | 1.00 | 4.60% | 22.00 | 23.40 | 22.00 | 2,967,565 |
| 19 Abr 2024 | 21.75 | 0.35 | 1.64% | 21.55 | 21.80 | 20.05 | 766,224 |
| 18 Abr 2024 | 21.40 | 0.70 | 3.38% | 20.30 | 21.50 | 20.15 | 1,579,073 |
| 17 Abr 2024 | 20.70 | 0.70 | 3.50% | 20.00 | 20.90 | 20.00 | 906,284 |
| 16 Abr 2024 | 20.00 | -0.45 | -2.20% | 19.90 | 20.35 | 19.70 | 2,174,047 |
| 15 Abr 2024 | 20.45 | 0.15 | 0.74% | 20.60 | 20.65 | 20.15 | 894,284 |
| 12 Abr 2024 | 20.30 | -0.25 | -1.22% | 20.15 | 20.40 | 20.00 | 917,810 |
| 11 Abr 2024 | 20.55 | 1.41 | 7.37% | 19.50 | 20.60 | 19.30 | 2,950,765 |
| 10 Abr 2024 | 19.14 | -0.91 | -4.54% | 20.00 | 20.00 | 19.00 | 1,599,175 |
| 09 Abr 2024 | 20.05 | -0.25 | -1.23% | 20.00 | 21.05 | 20.00 | 1,976,056 |
| 08 Abr 2024 | 20.30 | 1.14 | 5.95% | 19.20 | 20.30 | 18.80 | 3,007,478 |
| 05 Abr 2024 | 19.16 | 0.10 | 0.52% | 18.58 | 19.16 | 18.50 | 1,864,056 |
| 04 Abr 2024 | 19.06 | -0.38 | -1.95% | 19.54 | 20.20 | 19.04 | 1,662,536 |
| 03 Abr 2024 | 19.44 | 0.94 | 5.08% | 18.50 | 19.82 | 18.50 | 2,125,069 |
| 02 Abr 2024 | 18.50 | -2.45 | -11.69% | 21.00 | 21.00 | 18.50 | 3,415,400 |
| 28 Mar 2024 | 20.95 | 0.70 | 3.46% | 19.64 | 21.50 | 19.64 | 6,635,016 |
| 27 Mar 2024 | 20.25 | 2.07 | 11.39% | 17.80 | 20.25 | 17.80 | 4,870,827 |
| 26 Mar 2024 | 18.18 | 0.56 | 3.18% | 16.80 | 18.50 | 16.80 | 5,784,297 |
| 25 Mar 2024 | 17.62 | 0.58 | 3.40% | 17.40 | 18.00 | 16.82 | 1,646,543 |
| 22 Mar 2024 | 17.04 | -0.66 | -3.73% | 18.14 | 18.14 | 17.04 | 3,902,393 |
| 21 Mar 2024 | 17.70 | 0.50 | 2.91% | 16.90 | 18.18 | 16.90 | 3,984,560 |
| 20 Mar 2024 | 17.20 | 0.44 | 2.63% | 16.40 | 17.20 | 16.40 | 3,408,860 |
| 19 Mar 2024 | 16.76 | -0.98 | -5.52% | 17.58 | 17.74 | 16.60 | 4,319,770 |
| 18 Mar 2024 | 17.74 | 1.74 | 10.88% | 15.90 | 17.74 | 15.90 | 4,702,986 |
| 15 Mar 2024 | 16.00 | -0.12 | -0.74% | 16.30 | 17.20 | 15.74 | 4,298,874 |
| 14 Mar 2024 | 16.12 | 2.00 | 14.16% | 13.98 | 16.28 | 13.62 | 5,762,867 |
| 13 Mar 2024 | 14.12 | 0.02 | 0.14% | 13.76 | 15.06 | 13.54 | 11,004,248 |
| 12 Mar 2024 | 14.10 | -6.05 | -30.02% | 16.40 | 16.40 | 12.80 | 22,028,795 |
| 11 Mar 2024 | 20.15 | -0.75 | -3.59% | 20.25 | 20.35 | 20.00 | 477,941 |
| 08 Mar 2024 | 20.90 | 1.10 | 5.56% | 19.74 | 21.45 | 19.74 | 4,620,404 |
| 07 Mar 2024 | 19.80 | 0.86 | 4.54% | 18.58 | 19.82 | 18.58 | 2,899,281 |
| 06 Mar 2024 | 18.94 | -0.44 | -2.27% | 19.48 | 19.56 | 18.60 | 1,600,404 |
| 05 Mar 2024 | 19.38 | 0.22 | 1.15% | 19.20 | 20.10 | 18.62 | 3,252,022 |
| 04 Mar 2024 | 19.16 | -1.74 | -8.33% | 20.50 | 20.50 | 18.52 | 8,859,797 |
| 01 Mar 2024 | 20.90 | -0.55 | -2.56% | 20.50 | 21.30 | 20.50 | 4,789,161 |
| 29 Feb 2024 | 21.45 | -0.90 | -4.03% | 22.10 | 22.10 | 21.00 | 3,505,176 |
