Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
REGL Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 75.74 | 1.21 | 1.62% | 74.77 | 75.77 | 74.74 | 34,253 |
| 30 May 2024 | 74.53 | 1.05 | 1.43% | 73.76 | 74.56 | 73.76 | 54,043 |
| 29 May 2024 | 73.48 | -1.18 | -1.58% | 73.89 | 73.89 | 73.41 | 55,863 |
| 28 May 2024 | 74.66 | -0.93 | -1.23% | 75.70 | 75.70 | 74.65 | 33,160 |
| 24 May 2024 | 75.59 | 0.17 | 0.23% | 75.75 | 75.80 | 75.375 | 29,775 |
| 23 May 2024 | 75.42 | -1.44 | -1.87% | 76.95 | 76.95 | 75.39 | 38,317 |
| 22 May 2024 | 76.86 | -0.92 | -1.18% | 77.71 | 77.81 | 76.74 | 34,228 |
| 21 May 2024 | 77.78 | -0.06 | -0.08% | 77.71 | 77.8724 | 77.605 | 30,872 |
| 20 May 2024 | 77.8416 | -0.04 | -0.05% | 77.95 | 78.10 | 77.73 | 26,063 |
| 17 May 2024 | 77.88 | 0.22 | 0.28% | 77.72 | 77.88 | 77.53 | 20,066 |
| 16 May 2024 | 77.66 | -0.21 | -0.27% | 77.74 | 78.04 | 77.63 | 89,682 |
| 15 May 2024 | 77.87 | 0.29 | 0.37% | 78.10 | 78.16 | 77.78 | 26,902 |
| 14 May 2024 | 77.58 | 0.07 | 0.08% | 77.99 | 77.99 | 77.45 | 29,113 |
| 13 May 2024 | 77.5148 | -0.24 | -0.30% | 78.03 | 78.34 | 77.505 | 44,980 |
| 10 May 2024 | 77.75 | 0.08 | 0.10% | 77.76 | 77.83 | 77.44 | 31,131 |
| 09 May 2024 | 77.67 | 0.73 | 0.95% | 77.06 | 77.67 | 76.94 | 47,275 |
| 08 May 2024 | 76.94 | -0.11 | -0.14% | 76.61 | 77.1301 | 76.61 | 43,388 |
| 07 May 2024 | 77.05 | 0.04 | 0.05% | 76.94 | 77.4122 | 76.94 | 57,326 |
| 06 May 2024 | 77.01 | 0.72 | 0.94% | 76.82 | 77.0499 | 76.60 | 42,168 |
| 03 May 2024 | 76.29 | 0.39 | 0.51% | 76.57 | 76.70 | 75.86 | 33,006 |
| 02 May 2024 | 75.90 | 0.58 | 0.77% | 75.88 | 75.97 | 75.36 | 109,672 |
| 01 May 2024 | 75.32 | -0.04 | -0.05% | 74.98 | 76.24 | 74.96 | 61,797 |
| 30 Abr 2024 | 75.36 | -0.68 | -0.89% | 75.61 | 75.83 | 75.36 | 99,559 |
| 29 Abr 2024 | 76.04 | 0.26 | 0.34% | 76.00 | 76.24 | 75.8462 | 54,502 |
| 26 Abr 2024 | 75.78 | -0.10 | -0.13% | 76.04 | 76.28 | 75.78 | 42,948 |
| 25 Abr 2024 | 75.88 | -0.74 | -0.97% | 76.00 | 76.0893 | 75.40 | 52,689 |
| 24 Abr 2024 | 76.62 | 0.20 | 0.27% | 76.12 | 76.71 | 75.74 | 36,263 |
| 23 Abr 2024 | 76.415 | 0.60 | 0.78% | 75.86 | 76.68 | 75.80 | 36,259 |
| 22 Abr 2024 | 75.82 | 0.45 | 0.60% | 75.58 | 76.32 | 75.27 | 68,874 |
| 19 Abr 2024 | 75.37 | 1.11 | 1.49% | 74.18 | 75.40 | 74.18 | 32,162 |
| 18 Abr 2024 | 74.26 | 0.34 | 0.45% | 74.13 | 74.6013 | 74.03 | 41,768 |
| 17 Abr 2024 | 73.9238 | -0.12 | -0.16% | 74.40 | 74.53 | 73.854 | 28,762 |
| 16 Abr 2024 | 74.04 | -0.39 | -0.52% | 74.22 | 74.30 | 73.6838 | 44,964 |
| 15 Abr 2024 | 74.43 | -0.31 | -0.41% | 75.16 | 75.445 | 74.09 | 196,350 |
| 12 Abr 2024 | 74.735 | -0.80 | -1.05% | 75.20 | 75.45 | 74.488 | 36,261 |
| 11 Abr 2024 | 75.53 | -0.24 | -0.32% | 76.05 | 76.05 | 75.235 | 31,816 |
| 10 Abr 2024 | 75.77 | -1.80 | -2.32% | 76.32 | 76.44 | 75.575 | 45,882 |
| 09 Abr 2024 | 77.57 | 0.01 | 0.01% | 77.81 | 77.95 | 77.1699 | 47,908 |
| 08 Abr 2024 | 77.56 | 0.28 | 0.36% | 77.51 | 77.79 | 77.4266 | 36,654 |
| 05 Abr 2024 | 77.28 | 0.31 | 0.40% | 76.99 | 77.4299 | 76.72 | 33,103 |
| 04 Abr 2024 | 76.97 | -0.42 | -0.54% | 77.87 | 77.9563 | 76.7801 | 45,276 |
| 03 Abr 2024 | 77.39 | 0.03 | 0.04% | 77.22 | 77.5633 | 77.22 | 51,332 |
| 02 Abr 2024 | 77.36 | -0.57 | -0.73% | 77.41 | 77.6525 | 77.08 | 53,555 |
| 01 Abr 2024 | 77.93 | -0.63 | -0.80% | 78.67 | 78.67 | 77.845 | 56,175 |
| 28 Mar 2024 | 78.56 | 0.45 | 0.58% | 78.07 | 78.7003 | 78.07 | 53,316 |
| 27 Mar 2024 | 78.11 | 1.61 | 2.10% | 76.88 | 78.129 | 76.88 | 36,250 |
| 26 Mar 2024 | 76.50 | -0.17 | -0.22% | 76.93 | 76.93 | 76.45 | 38,743 |
| 25 Mar 2024 | 76.67 | 0.17 | 0.22% | 76.66 | 76.97 | 76.59 | 46,310 |
| 22 Mar 2024 | 76.50 | -0.49 | -0.64% | 77.00 | 77.11 | 76.475 | 40,751 |
| 21 Mar 2024 | 76.99 | 0.69 | 0.90% | 76.55 | 77.0764 | 76.50 | 33,361 |
| 20 Mar 2024 | 76.30 | 0.44 | 0.58% | 75.60 | 76.51 | 75.38 | 36,374 |
| 19 Mar 2024 | 75.86 | 0.54 | 0.72% | 75.21 | 75.9518 | 75.21 | 82,833 |
| 18 Mar 2024 | 75.32 | -0.48 | -0.63% | 75.84 | 75.8856 | 75.31 | 30,624 |
| 15 Mar 2024 | 75.80 | 0.30 | 0.40% | 75.28 | 75.96 | 75.28 | 38,503 |
| 14 Mar 2024 | 75.50 | -0.78 | -1.02% | 75.54 | 76.19 | 75.0737 | 63,371 |
| 13 Mar 2024 | 76.28 | 0.36 | 0.47% | 76.18 | 76.6999 | 76.17 | 43,688 |
| 12 Mar 2024 | 75.92 | -0.34 | -0.45% | 76.21 | 76.21 | 75.625 | 60,768 |
| 11 Mar 2024 | 76.26 | 0.16 | 0.21% | 75.87 | 76.304 | 75.83 | 53,729 |
| 08 Mar 2024 | 76.10 | -0.07 | -0.09% | 76.39 | 76.64 | 76.073 | 42,484 |
| 07 Mar 2024 | 76.17 | 0.59 | 0.78% | 76.01 | 76.45 | 76.01 | 45,425 |
| 06 Mar 2024 | 75.58 | 0.33 | 0.44% | 75.57 | 75.73 | 75.24 | 92,416 |
| 05 Mar 2024 | 75.25 | 0.14 | 0.19% | 75.015 | 75.67 | 75.015 | 84,622 |
