Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
RGCO Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 20.70 | 0.08 | 0.39% | 20.62 | 20.7499 | 20.38 | 8,632 |
| 30 May 2024 | 20.62 | 0.60 | 3.00% | 20.21 | 20.625 | 20.00 | 5,814 |
| 29 May 2024 | 20.02 | -0.55 | -2.67% | 20.31 | 20.62 | 19.95 | 10,223 |
| 28 May 2024 | 20.57 | 0.39 | 1.93% | 20.28 | 20.66 | 20.19 | 6,224 |
| 24 May 2024 | 20.18 | 0.30 | 1.51% | 19.98 | 20.18 | 19.76 | 10,183 |
| 23 May 2024 | 19.88 | -0.42 | -2.07% | 20.22 | 20.56 | 19.509 | 20,304 |
| 22 May 2024 | 20.30 | -0.28 | -1.36% | 20.60 | 20.65 | 20.111 | 9,651 |
| 21 May 2024 | 20.58 | -0.02 | -0.10% | 20.48 | 20.61 | 20.48 | 9,671 |
| 20 May 2024 | 20.60 | -0.04 | -0.19% | 20.58 | 20.70 | 20.49 | 4,627 |
| 17 May 2024 | 20.64 | -0.11 | -0.53% | 20.85 | 20.89 | 19.88 | 15,411 |
| 16 May 2024 | 20.75 | 0.00 | 0.00% | 20.85 | 21.0979 | 20.5175 | 9,288 |
| 15 May 2024 | 20.75 | 0.00 | 0.00% | 20.79 | 21.1594 | 20.62 | 21,582 |
| 14 May 2024 | 20.75 | 0.30 | 1.47% | 20.72 | 20.79 | 20.204 | 8,751 |
| 13 May 2024 | 20.45 | -0.32 | -1.54% | 20.92 | 20.92 | 20.40 | 6,525 |
| 10 May 2024 | 20.77 | -0.23 | -1.10% | 20.88 | 20.93 | 20.475 | 5,322 |
| 09 May 2024 | 21.00 | 0.35 | 1.69% | 20.78 | 21.00 | 20.42 | 6,205 |
| 08 May 2024 | 20.65 | -0.58 | -2.73% | 21.17 | 21.35 | 20.57 | 4,584 |
| 07 May 2024 | 21.23 | -0.17 | -0.79% | 21.48 | 21.575 | 21.17 | 7,188 |
| 06 May 2024 | 21.40 | 0.02 | 0.09% | 21.38 | 21.595 | 21.0736 | 8,624 |
| 03 May 2024 | 21.38 | 0.17 | 0.80% | 21.33 | 21.38 | 20.63 | 8,015 |
| 02 May 2024 | 21.21 | 0.27 | 1.29% | 20.96 | 21.35 | 20.72 | 10,015 |
| 01 May 2024 | 20.94 | 0.32 | 1.55% | 20.85 | 21.40 | 20.565 | 15,871 |
| 30 Abr 2024 | 20.62 | -0.36 | -1.72% | 20.98 | 20.98 | 20.62 | 7,093 |
| 29 Abr 2024 | 20.98 | 0.47 | 2.29% | 20.46 | 20.98 | 20.46 | 7,983 |
| 26 Abr 2024 | 20.51 | 0.29 | 1.43% | 20.20 | 20.525 | 20.20 | 5,788 |
| 25 Abr 2024 | 20.22 | -0.04 | -0.20% | 20.28 | 20.4625 | 20.21 | 12,095 |
| 24 Abr 2024 | 20.26 | 0.28 | 1.40% | 19.90 | 20.29 | 19.84 | 11,007 |
| 23 Abr 2024 | 19.98 | 0.58 | 2.99% | 19.39 | 19.98 | 19.14 | 14,966 |
| 22 Abr 2024 | 19.40 | 0.17 | 0.88% | 19.35 | 19.58 | 19.1493 | 9,925 |
| 19 Abr 2024 | 19.23 | 0.33 | 1.75% | 18.83 | 19.55 | 18.83 | 12,069 |
| 18 Abr 2024 | 18.90 | -0.37 | -1.92% | 19.21 | 19.33 | 18.62 | 17,707 |
| 17 Abr 2024 | 19.27 | 0.10 | 0.52% | 19.27 | 19.45 | 19.00 | 4,929 |
| 16 Abr 2024 | 19.17 | -0.58 | -2.94% | 19.64 | 19.73 | 19.00 | 5,336 |
| 15 Abr 2024 | 19.75 | -0.19 | -0.95% | 19.75 | 20.18 | 19.20 | 22,559 |
| 12 Abr 2024 | 19.94 | -0.21 | -1.04% | 19.78 | 20.45 | 19.6091 | 10,374 |
| 11 Abr 2024 | 20.15 | 0.35 | 1.77% | 19.70 | 20.34 | 19.21 | 8,700 |
| 10 Abr 2024 | 19.80 | -0.33 | -1.64% | 19.88 | 20.00 | 19.33 | 18,374 |
| 09 Abr 2024 | 20.13 | -0.24 | -1.18% | 20.64 | 20.70 | 20.05 | 13,421 |
| 08 Abr 2024 | 20.37 | -0.92 | -4.32% | 21.49 | 21.49 | 20.17 | 22,774 |
| 05 Abr 2024 | 21.29 | -0.22 | -1.02% | 21.54 | 21.54 | 21.29 | 13,790 |
| 04 Abr 2024 | 21.51 | 0.61 | 2.92% | 21.30 | 21.62 | 21.06 | 19,499 |
| 03 Abr 2024 | 20.90 | 0.50 | 2.45% | 20.20 | 21.09 | 20.20 | 15,282 |
| 02 Abr 2024 | 20.40 | 0.08 | 0.39% | 20.37 | 20.42 | 20.15 | 10,514 |
| 01 Abr 2024 | 20.32 | 0.08 | 0.40% | 20.06 | 20.44 | 19.73 | 32,330 |
| 28 Mar 2024 | 20.24 | 0.84 | 4.33% | 19.46 | 20.24 | 19.38 | 10,837 |
| 27 Mar 2024 | 19.40 | 1.00 | 5.43% | 18.41 | 19.54 | 18.40 | 12,560 |
| 26 Mar 2024 | 18.40 | -1.21 | -6.17% | 19.91 | 19.91 | 18.38 | 21,894 |
| 25 Mar 2024 | 19.61 | -0.14 | -0.71% | 19.82 | 20.2599 | 19.55 | 4,797 |
| 22 Mar 2024 | 19.75 | -0.05 | -0.25% | 19.86 | 19.86 | 19.26 | 6,374 |
| 21 Mar 2024 | 19.80 | -0.31 | -1.54% | 20.25 | 20.25 | 19.59 | 13,785 |
| 20 Mar 2024 | 20.11 | -1.00 | -4.74% | 21.11 | 21.11 | 19.63 | 17,215 |
| 19 Mar 2024 | 21.11 | 0.25 | 1.20% | 20.81 | 21.37 | 20.7101 | 15,566 |
| 18 Mar 2024 | 20.86 | -0.48 | -2.25% | 21.41 | 21.475 | 19.01 | 21,275 |
| 15 Mar 2024 | 21.34 | 1.00 | 4.92% | 19.81 | 21.38 | 19.81 | 74,475 |
| 14 Mar 2024 | 20.34 | 0.00 | 0.00% | 20.17 | 20.39 | 19.80 | 24,015 |
| 13 Mar 2024 | 20.34 | -0.29 | -1.41% | 20.77 | 20.9992 | 20.25 | 15,911 |
| 12 Mar 2024 | 20.63 | 0.32 | 1.58% | 20.34 | 20.79 | 20.28 | 13,341 |
| 11 Mar 2024 | 20.31 | -0.03 | -0.15% | 20.53 | 21.0164 | 20.2569 | 8,414 |
| 08 Mar 2024 | 20.34 | 0.79 | 4.04% | 19.92 | 21.05 | 19.55 | 33,283 |
| 07 Mar 2024 | 19.55 | 0.06 | 0.31% | 19.66 | 19.99 | 18.56 | 9,142 |
| 06 Mar 2024 | 19.49 | 0.32 | 1.67% | 19.36 | 19.7499 | 18.9312 | 8,590 |
| 05 Mar 2024 | 19.17 | 0.17 | 0.89% | 19.02 | 19.18 | 18.87 | 4,570 |
| 04 Mar 2024 | 19.00 | 0.09 | 0.48% | 18.90 | 19.2525 | 18.6946 | 9,496 |
