Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
RGP Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 18 Jun 2024 | 10.59 | -0.01 | -0.09% | 10.61 | 10.63 | 10.38 | 592,105 |
| 17 Jun 2024 | 10.60 | -0.02 | -0.19% | 10.59 | 10.63 | 10.27 | 733,462 |
| 14 Jun 2024 | 10.62 | -0.08 | -0.75% | 10.73 | 10.88 | 10.52 | 995,750 |
| 13 Jun 2024 | 10.70 | 0.06 | 0.56% | 10.64 | 10.72 | 10.33 | 720,759 |
| 12 Jun 2024 | 10.64 | -0.12 | -1.12% | 10.99 | 11.05 | 10.59 | 663,671 |
| 11 Jun 2024 | 10.76 | 0.21 | 1.99% | 10.51 | 10.79 | 10.405 | 724,105 |
| 10 Jun 2024 | 10.55 | -0.44 | -4.00% | 10.75 | 10.95 | 9.745 | 1,625,749 |
| 07 Jun 2024 | 10.99 | -0.11 | -0.99% | 11.03 | 11.13 | 10.88 | 252,287 |
| 06 Jun 2024 | 11.10 | -0.18 | -1.60% | 11.21 | 11.26 | 11.07 | 293,786 |
| 05 Jun 2024 | 11.28 | -0.03 | -0.27% | 11.37 | 11.37 | 11.15 | 190,132 |
| 04 Jun 2024 | 11.31 | 0.02 | 0.18% | 11.26 | 11.33 | 11.17 | 301,421 |
| 03 Jun 2024 | 11.29 | -0.16 | -1.40% | 11.59 | 11.60 | 11.2501 | 313,360 |
| 31 May 2024 | 11.45 | 0.29 | 2.60% | 11.22 | 11.47 | 10.8287 | 379,759 |
| 30 May 2024 | 11.16 | 0.25 | 2.29% | 11.02 | 11.22 | 11.00 | 276,551 |
| 29 May 2024 | 10.91 | -0.23 | -2.06% | 11.06 | 11.18 | 10.86 | 214,271 |
| 28 May 2024 | 11.14 | -0.02 | -0.18% | 11.25 | 11.27 | 11.12 | 107,029 |
| 24 May 2024 | 11.16 | 0.07 | 0.63% | 11.20 | 11.204 | 11.04 | 249,928 |
| 23 May 2024 | 11.09 | -0.12 | -1.07% | 11.24 | 11.29 | 10.95 | 457,346 |
| 22 May 2024 | 11.21 | 0.11 | 0.99% | 11.13 | 11.215 | 11.07 | 331,561 |
| 21 May 2024 | 11.10 | -0.21 | -1.86% | 11.30 | 11.395 | 11.09 | 171,826 |
| 20 May 2024 | 11.31 | -0.14 | -1.22% | 11.50 | 11.53 | 11.30 | 216,779 |
| 17 May 2024 | 11.45 | -0.06 | -0.52% | 11.50 | 11.57 | 11.449 | 207,039 |
| 16 May 2024 | 11.51 | 0.09 | 0.79% | 11.43 | 11.54 | 11.40 | 232,996 |
| 15 May 2024 | 11.42 | -0.14 | -1.21% | 11.42 | 11.46 | 11.25 | 245,852 |
| 14 May 2024 | 11.56 | -0.05 | -0.43% | 11.79 | 11.84 | 11.53 | 233,952 |
| 13 May 2024 | 11.61 | 0.31 | 2.74% | 11.41 | 11.68 | 11.395 | 278,289 |
| 10 May 2024 | 11.30 | -0.05 | -0.44% | 11.34 | 11.42 | 11.18 | 230,957 |
| 09 May 2024 | 11.35 | 0.03 | 0.27% | 11.34 | 11.45 | 11.22 | 398,104 |
| 08 May 2024 | 11.32 | 0.20 | 1.80% | 11.11 | 11.33 | 11.015 | 165,452 |
| 07 May 2024 | 11.12 | -0.11 | -0.98% | 11.24 | 11.32 | 11.11 | 266,232 |
| 06 May 2024 | 11.23 | 0.06 | 0.54% | 11.21 | 11.33 | 11.20 | 180,102 |
| 03 May 2024 | 11.17 | -0.02 | -0.18% | 11.22 | 11.32 | 11.06 | 173,160 |
| 02 May 2024 | 11.19 | 0.09 | 0.81% | 11.21 | 11.25 | 11.06 | 271,117 |
| 01 May 2024 | 11.10 | 0.05 | 0.45% | 11.08 | 11.28 | 11.02 | 188,162 |
| 30 Abr 2024 | 11.05 | 0.00 | 0.00% | 11.02 | 11.06 | 10.86 | 351,635 |
| 29 Abr 2024 | 11.05 | -0.05 | -0.45% | 11.10 | 11.29 | 11.05 | 294,505 |
| 26 Abr 2024 | 11.10 | 0.09 | 0.82% | 11.00 | 11.11 | 10.86 | 307,701 |
| 25 Abr 2024 | 11.01 | -0.22 | -1.96% | 11.125 | 11.22 | 10.935 | 212,827 |
| 24 Abr 2024 | 11.23 | -0.03 | -0.27% | 11.21 | 11.28 | 11.13 | 348,167 |
| 23 Abr 2024 | 11.26 | 0.03 | 0.27% | 11.23 | 11.35 | 11.18 | 355,685 |
| 22 Abr 2024 | 11.23 | -0.04 | -0.35% | 11.30 | 11.535 | 11.22 | 262,918 |
| 19 Abr 2024 | 11.27 | 0.22 | 1.99% | 11.05 | 11.30 | 11.05 | 360,227 |
| 18 Abr 2024 | 11.05 | 0.04 | 0.36% | 11.02 | 11.22 | 11.01 | 338,653 |
| 17 Abr 2024 | 11.01 | -0.20 | -1.78% | 11.32 | 11.395 | 11.00 | 257,908 |
| 16 Abr 2024 | 11.21 | -0.12 | -1.06% | 11.18 | 11.27 | 11.105 | 307,910 |
| 15 Abr 2024 | 11.33 | -0.28 | -2.41% | 11.61 | 11.67 | 11.22 | 329,572 |
| 12 Abr 2024 | 11.61 | -0.21 | -1.78% | 11.82 | 11.82 | 11.54 | 240,273 |
| 11 Abr 2024 | 11.82 | 0.05 | 0.42% | 11.75 | 11.88 | 11.62 | 217,958 |
| 10 Abr 2024 | 11.77 | -0.34 | -2.81% | 11.81 | 12.01 | 11.68 | 620,024 |
| 09 Abr 2024 | 12.11 | 0.16 | 1.34% | 12.01 | 12.19 | 12.00 | 333,114 |
| 08 Abr 2024 | 11.95 | -0.08 | -0.67% | 12.08 | 12.12 | 11.91 | 370,880 |
| 05 Abr 2024 | 12.03 | 0.68 | 5.99% | 11.36 | 12.13 | 11.36 | 702,685 |
| 04 Abr 2024 | 11.35 | -0.93 | -7.57% | 11.47 | 11.62 | 10.59 | 1,111,978 |
| 03 Abr 2024 | 12.28 | -0.32 | -2.54% | 12.60 | 12.61 | 12.245 | 367,862 |
| 02 Abr 2024 | 12.60 | -0.37 | -2.85% | 12.82 | 12.82 | 12.51 | 382,856 |
| 01 Abr 2024 | 12.97 | -0.19 | -1.44% | 13.22 | 13.29 | 12.95 | 298,756 |
| 28 Mar 2024 | 13.16 | 0.10 | 0.77% | 13.14 | 13.23 | 13.08 | 274,340 |
| 27 Mar 2024 | 13.06 | 0.41 | 3.24% | 12.80 | 13.075 | 12.80 | 328,505 |
| 26 Mar 2024 | 12.65 | -0.31 | -2.39% | 12.95 | 12.99 | 12.65 | 214,912 |
| 25 Mar 2024 | 12.96 | 0.02 | 0.15% | 12.98 | 13.13 | 12.92 | 184,353 |
| 22 Mar 2024 | 12.94 | -0.23 | -1.75% | 13.22 | 13.30 | 12.885 | 209,076 |
| 21 Mar 2024 | 13.17 | 0.06 | 0.46% | 13.18 | 13.225 | 13.09 | 386,018 |
