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.
RGA Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 06 Jun 2024 | 202.93 | -0.99 | -0.49% | 204.46 | 204.89 | 202.55 | 247,987 |
| 05 Jun 2024 | 203.92 | -2.23 | -1.08% | 206.71 | 206.92 | 203.14 | 254,289 |
| 04 Jun 2024 | 206.15 | -0.79 | -0.38% | 206.32 | 208.02 | 205.02 | 241,383 |
| 03 Jun 2024 | 206.94 | -2.86 | -1.36% | 209.99 | 210.74 | 206.21 | 255,358 |
| 31 May 2024 | 209.80 | -0.19 | -0.09% | 210.88 | 211.43 | 206.72 | 449,993 |
| 30 May 2024 | 209.99 | 1.98 | 0.95% | 208.20 | 210.98 | 208.20 | 335,467 |
| 29 May 2024 | 208.01 | 0.31 | 0.15% | 206.86 | 208.78 | 205.88 | 289,307 |
| 28 May 2024 | 207.70 | -1.53 | -0.73% | 208.33 | 209.675 | 207.235 | 218,730 |
| 24 May 2024 | 209.23 | -0.40 | -0.19% | 210.40 | 211.11 | 208.50 | 266,601 |
| 23 May 2024 | 209.63 | -2.57 | -1.21% | 212.50 | 212.73 | 208.43 | 194,993 |
| 22 May 2024 | 212.20 | 2.51 | 1.20% | 209.85 | 212.73 | 209.00 | 334,248 |
| 21 May 2024 | 209.69 | -0.19 | -0.09% | 209.73 | 211.20 | 208.15 | 237,132 |
| 20 May 2024 | 209.88 | -2.49 | -1.17% | 212.60 | 212.80 | 209.29 | 325,067 |
| 17 May 2024 | 212.37 | 2.14 | 1.02% | 211.00 | 213.21 | 210.19 | 276,794 |
| 16 May 2024 | 210.23 | 1.57 | 0.75% | 210.00 | 210.94 | 206.72 | 363,692 |
| 15 May 2024 | 208.66 | 1.54 | 0.74% | 206.86 | 208.81 | 205.00 | 282,253 |
| 14 May 2024 | 207.12 | 0.54 | 0.26% | 206.33 | 207.67 | 205.58 | 308,003 |
| 13 May 2024 | 206.58 | -2.19 | -1.05% | 207.92 | 209.32 | 205.95 | 340,447 |
| 10 May 2024 | 208.77 | 3.75 | 1.83% | 205.24 | 210.00 | 205.125 | 422,982 |
| 09 May 2024 | 205.02 | -2.57 | -1.24% | 207.01 | 207.68 | 204.29 | 467,974 |
| 08 May 2024 | 207.59 | 4.37 | 2.15% | 204.05 | 208.39 | 203.64 | 410,184 |
| 07 May 2024 | 203.22 | 2.30 | 1.14% | 202.21 | 205.59 | 199.96 | 737,493 |
| 06 May 2024 | 200.92 | -0.73 | -0.36% | 202.11 | 204.69 | 200.03 | 556,685 |
| 03 May 2024 | 201.65 | 10.47 | 5.48% | 195.35 | 202.06 | 194.505 | 810,553 |
| 02 May 2024 | 191.18 | 0.26 | 0.14% | 192.13 | 192.99 | 189.39 | 656,247 |
| 01 May 2024 | 190.92 | 3.93 | 2.10% | 186.87 | 192.00 | 186.87 | 500,003 |
| 30 Abr 2024 | 186.99 | -2.55 | -1.35% | 188.88 | 189.415 | 186.97 | 364,464 |
| 29 Abr 2024 | 189.54 | 0.76 | 0.40% | 189.13 | 190.81 | 188.36 | 322,580 |
| 26 Abr 2024 | 188.78 | -2.28 | -1.19% | 190.37 | 191.28 | 188.285 | 429,874 |
| 25 Abr 2024 | 191.06 | 0.05 | 0.03% | 191.00 | 191.93 | 189.16 | 354,974 |
| 24 Abr 2024 | 191.01 | 0.97 | 0.51% | 189.70 | 191.19 | 188.80 | 254,452 |
| 23 Abr 2024 | 190.04 | 1.26 | 0.67% | 189.30 | 190.84 | 189.10 | 264,617 |
| 22 Abr 2024 | 188.78 | 2.26 | 1.21% | 187.35 | 190.12 | 185.56 | 313,248 |
| 19 Abr 2024 | 186.52 | 4.04 | 2.21% | 182.57 | 186.68 | 182.57 | 517,050 |
| 18 Abr 2024 | 182.48 | 2.33 | 1.29% | 181.15 | 182.86 | 180.53 | 437,452 |
| 17 Abr 2024 | 180.15 | -0.42 | -0.23% | 181.69 | 182.59 | 178.84 | 283,464 |
| 16 Abr 2024 | 180.57 | -1.07 | -0.59% | 181.96 | 182.315 | 180.30 | 259,793 |
| 15 Abr 2024 | 181.64 | -2.74 | -1.49% | 185.64 | 185.86 | 181.01 | 486,614 |
| 12 Abr 2024 | 184.38 | -0.52 | -0.28% | 184.41 | 185.68 | 183.41 | 290,443 |
| 11 Abr 2024 | 184.90 | -5.06 | -2.66% | 189.89 | 189.89 | 184.44 | 391,889 |
| 10 Abr 2024 | 189.96 | 0.68 | 0.36% | 189.50 | 191.1425 | 188.80 | 419,269 |
| 09 Abr 2024 | 189.28 | -5.65 | -2.90% | 195.65 | 196.25 | 188.40 | 460,767 |
| 08 Abr 2024 | 194.93 | 0.96 | 0.49% | 193.97 | 195.44 | 193.0205 | 242,748 |
| 05 Abr 2024 | 193.97 | 2.62 | 1.37% | 193.50 | 194.55 | 192.01 | 283,548 |
| 04 Abr 2024 | 191.35 | -2.25 | -1.16% | 194.59 | 194.89 | 190.98 | 217,558 |
| 03 Abr 2024 | 193.60 | 0.55 | 0.28% | 193.16 | 194.5039 | 192.395 | 239,031 |
| 02 Abr 2024 | 193.05 | -1.81 | -0.93% | 194.87 | 195.88 | 191.99 | 354,732 |
| 01 Abr 2024 | 194.86 | 1.98 | 1.03% | 192.72 | 195.17 | 191.06 | 292,224 |
| 28 Mar 2024 | 192.88 | -0.39 | -0.20% | 193.78 | 194.72 | 192.51 | 270,862 |
| 27 Mar 2024 | 193.27 | 0.76 | 0.39% | 192.60 | 193.67 | 190.755 | 272,171 |
| 26 Mar 2024 | 192.51 | 1.34 | 0.70% | 191.29 | 193.72 | 190.70 | 262,323 |
| 25 Mar 2024 | 191.17 | 1.95 | 1.03% | 188.94 | 193.44 | 188.71 | 385,033 |
| 22 Mar 2024 | 189.22 | 3.18 | 1.71% | 186.41 | 189.445 | 185.1877 | 452,804 |
| 21 Mar 2024 | 186.04 | 0.00 | 0.00% | 186.65 | 186.65 | 184.05 | 326,233 |
| 20 Mar 2024 | 186.04 | 1.88 | 1.02% | 183.98 | 186.07 | 183.69 | 273,973 |
| 19 Mar 2024 | 184.16 | 0.02 | 0.01% | 184.65 | 185.6265 | 183.84 | 297,792 |
| 18 Mar 2024 | 184.14 | -1.14 | -0.62% | 184.67 | 185.58 | 183.625 | 283,861 |
| 15 Mar 2024 | 185.28 | 1.11 | 0.60% | 182.39 | 185.85 | 182.39 | 1,060,000 |
| 14 Mar 2024 | 184.17 | -1.25 | -0.67% | 185.19 | 186.15 | 182.84 | 311,192 |
| 13 Mar 2024 | 185.42 | 0.82 | 0.44% | 184.64 | 185.81 | 183.68 | 241,400 |
| 12 Mar 2024 | 184.60 | 1.25 | 0.68% | 183.68 | 184.645 | 182.94 | 180,100 |
| 11 Mar 2024 | 183.35 | 1.13 | 0.62% | 182.22 | 184.07 | 181.17 | 216,846 |
