Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
RGR Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 06 Jun 2024 | 42.84 | -0.26 | -0.60% | 43.10 | 43.36 | 42.80 | 83,610 |
| 05 Jun 2024 | 43.10 | -0.03 | -0.07% | 43.00 | 43.34 | 42.81 | 108,421 |
| 04 Jun 2024 | 43.13 | -1.22 | -2.75% | 44.27 | 44.27 | 43.13 | 109,302 |
| 03 Jun 2024 | 44.35 | -0.09 | -0.20% | 44.56 | 44.95 | 44.24 | 131,283 |
| 31 May 2024 | 44.44 | 1.07 | 2.47% | 43.61 | 44.54 | 43.55 | 195,013 |
| 30 May 2024 | 43.37 | 0.49 | 1.14% | 43.09 | 43.50 | 43.03 | 127,975 |
| 29 May 2024 | 42.88 | -0.15 | -0.35% | 42.75 | 43.22 | 42.75 | 87,415 |
| 28 May 2024 | 43.03 | -0.52 | -1.19% | 43.40 | 43.59 | 42.99 | 11,088 |
| 24 May 2024 | 43.55 | 0.23 | 0.53% | 43.52 | 43.91 | 43.42 | 91,840 |
| 23 May 2024 | 43.32 | 0.04 | 0.09% | 43.20 | 43.60 | 42.9476 | 285,207 |
| 22 May 2024 | 43.28 | 0.37 | 0.86% | 42.72 | 43.40 | 42.6465 | 149,249 |
| 21 May 2024 | 42.91 | 0.50 | 1.18% | 42.47 | 42.94 | 42.25 | 188,044 |
| 20 May 2024 | 42.41 | -0.64 | -1.49% | 43.01 | 43.095 | 42.41 | 122,504 |
| 17 May 2024 | 43.05 | -0.04 | -0.09% | 43.09 | 43.21 | 42.77 | 148,470 |
| 16 May 2024 | 43.09 | 0.02 | 0.05% | 43.26 | 43.40 | 42.795 | 143,480 |
| 15 May 2024 | 43.07 | -0.05 | -0.12% | 43.36 | 43.37 | 42.80 | 137,395 |
| 14 May 2024 | 43.12 | 0.13 | 0.30% | 43.38 | 43.47 | 42.73 | 130,776 |
| 13 May 2024 | 42.99 | -0.59 | -1.35% | 43.76 | 43.93 | 42.99 | 141,049 |
| 10 May 2024 | 43.58 | 0.52 | 1.21% | 43.07 | 43.68 | 42.84 | 277,402 |
| 09 May 2024 | 43.06 | -0.04 | -0.09% | 43.15 | 43.7378 | 43.05 | 218,199 |
| 08 May 2024 | 43.10 | -3.23 | -6.97% | 44.50 | 44.97 | 42.11 | 414,198 |
| 07 May 2024 | 46.33 | 0.05 | 0.11% | 46.23 | 46.46 | 45.8472 | 154,440 |
| 06 May 2024 | 46.28 | -0.64 | -1.36% | 47.00 | 47.27 | 46.23 | 107,375 |
| 03 May 2024 | 46.92 | 0.07 | 0.15% | 47.00 | 47.19 | 46.6001 | 209,695 |
| 02 May 2024 | 46.85 | 0.40 | 0.86% | 46.75 | 46.92 | 46.435 | 87,559 |
| 01 May 2024 | 46.45 | 0.22 | 0.48% | 46.21 | 46.84 | 46.135 | 89,092 |
| 30 Abr 2024 | 46.23 | -0.03 | -0.06% | 46.01 | 46.49 | 45.7646 | 92,179 |
| 29 Abr 2024 | 46.26 | -0.21 | -0.45% | 46.59 | 46.8425 | 46.12 | 113,312 |
| 26 Abr 2024 | 46.47 | 0.24 | 0.52% | 46.12 | 46.69 | 45.89 | 86,979 |
| 25 Abr 2024 | 46.23 | -0.19 | -0.41% | 46.40 | 46.85 | 45.47 | 115,337 |
| 24 Abr 2024 | 46.42 | -0.47 | -1.00% | 46.78 | 46.9746 | 46.29 | 107,001 |
| 23 Abr 2024 | 46.89 | 0.14 | 0.30% | 46.84 | 47.28 | 46.5401 | 138,155 |
| 22 Abr 2024 | 46.75 | 0.00 | 0.00% | 46.75 | 47.069 | 46.5601 | 87,320 |
| 19 Abr 2024 | 46.75 | 0.63 | 1.37% | 46.01 | 46.84 | 45.974 | 129,071 |
| 18 Abr 2024 | 46.12 | 0.50 | 1.10% | 45.59 | 46.25 | 45.41 | 169,814 |
| 17 Abr 2024 | 45.62 | 0.17 | 0.37% | 45.74 | 45.99 | 45.25 | 132,082 |
| 16 Abr 2024 | 45.45 | -0.04 | -0.09% | 45.40 | 45.63 | 44.97 | 149,973 |
| 15 Abr 2024 | 45.49 | -0.23 | -0.50% | 45.86 | 46.04 | 45.48 | 166,760 |
| 12 Abr 2024 | 45.72 | -1.05 | -2.25% | 46.65 | 46.88 | 45.65 | 184,289 |
| 11 Abr 2024 | 46.77 | 0.17 | 0.36% | 46.55 | 47.05 | 46.46 | 130,891 |
| 10 Abr 2024 | 46.60 | -0.58 | -1.23% | 46.94 | 47.03 | 46.55 | 157,778 |
| 09 Abr 2024 | 47.18 | -0.43 | -0.90% | 47.58 | 48.20 | 46.75 | 198,506 |
| 08 Abr 2024 | 47.61 | 0.99 | 2.12% | 46.62 | 47.69 | 46.62 | 213,799 |
| 05 Abr 2024 | 46.62 | 0.07 | 0.15% | 46.47 | 47.015 | 46.47 | 139,784 |
| 04 Abr 2024 | 46.55 | 0.81 | 1.77% | 45.86 | 46.59 | 45.775 | 123,285 |
| 03 Abr 2024 | 45.74 | -0.07 | -0.15% | 45.65 | 45.96 | 45.51 | 114,868 |
| 02 Abr 2024 | 45.81 | 0.01 | 0.02% | 45.66 | 45.85 | 45.28 | 159,797 |
| 01 Abr 2024 | 45.80 | -0.35 | -0.76% | 46.25 | 46.46 | 45.585 | 129,786 |
| 28 Mar 2024 | 46.15 | -0.08 | -0.17% | 46.51 | 46.695 | 45.995 | 160,944 |
| 27 Mar 2024 | 46.23 | 0.24 | 0.52% | 46.47 | 46.53 | 45.92 | 112,191 |
| 26 Mar 2024 | 45.99 | 0.11 | 0.24% | 46.15 | 46.64 | 45.95 | 164,139 |
| 25 Mar 2024 | 45.88 | 0.25 | 0.55% | 45.68 | 46.01 | 45.55 | 107,238 |
| 22 Mar 2024 | 45.63 | -0.33 | -0.72% | 46.14 | 46.14 | 45.60 | 88,641 |
| 21 Mar 2024 | 45.96 | -0.09 | -0.20% | 45.97 | 46.21 | 45.675 | 145,150 |
| 20 Mar 2024 | 46.05 | 0.18 | 0.39% | 46.05 | 46.119 | 45.63 | 128,048 |
| 19 Mar 2024 | 45.87 | 0.00 | 0.00% | 45.99 | 46.31 | 45.73 | 341,566 |
| 18 Mar 2024 | 45.87 | -0.01 | -0.02% | 45.80 | 46.37 | 45.65 | 204,331 |
| 15 Mar 2024 | 45.88 | 0.70 | 1.55% | 45.06 | 46.44 | 45.06 | 827,397 |
| 14 Mar 2024 | 45.18 | -0.30 | -0.66% | 45.26 | 45.32 | 44.82 | 175,069 |
| 13 Mar 2024 | 45.48 | 0.08 | 0.18% | 45.17 | 45.67 | 45.01 | 162,545 |
| 12 Mar 2024 | 45.40 | -0.02 | -0.04% | 45.42 | 46.04 | 45.03 | 162,049 |
| 11 Mar 2024 | 45.42 | 0.04 | 0.09% | 45.29 | 45.44 | 44.99 | 157,776 |
