Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
REK Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 14 Jun 2024 | 19.2387 | -0.02 | -0.09% | 19.305 | 19.305 | 19.18 | 7,653 |
| 13 Jun 2024 | 19.2567 | -0.05 | -0.25% | 19.21 | 19.3201 | 19.17 | 10,274 |
| 12 Jun 2024 | 19.304 | -0.13 | -0.68% | 19.13 | 19.304 | 18.80 | 6,879 |
| 11 Jun 2024 | 19.4354 | 0.05 | 0.24% | 19.55 | 19.55 | 19.37 | 5,915 |
| 10 Jun 2024 | 19.3894 | -0.07 | -0.36% | 19.47 | 19.5482 | 19.3477 | 6,222 |
| 07 Jun 2024 | 19.46 | 0.15 | 0.76% | 19.47 | 19.60 | 19.4339 | 11,541 |
| 06 Jun 2024 | 19.3129 | -0.04 | -0.18% | 19.35 | 19.48 | 19.31 | 2,924 |
| 05 Jun 2024 | 19.3486 | 0.05 | 0.25% | 19.24 | 19.42 | 19.24 | 2,546 |
| 04 Jun 2024 | 19.2994 | -0.20 | -1.02% | 19.50 | 19.50 | 19.22 | 16,016 |
| 03 Jun 2024 | 19.4989 | 0.10 | 0.54% | 19.39 | 19.54 | 19.37 | 9,291 |
| 31 May 2024 | 19.3946 | -0.40 | -2.00% | 19.62 | 19.71 | 19.39 | 22,772 |
| 30 May 2024 | 19.7911 | -0.28 | -1.41% | 20.01 | 20.01 | 19.79 | 17,454 |
| 29 May 2024 | 20.0749 | 0.18 | 0.93% | 19.93 | 20.136 | 19.93 | 22,939 |
| 28 May 2024 | 19.89 | 0.13 | 0.65% | 19.64 | 19.89 | 19.63 | 26,353 |
| 24 May 2024 | 19.7617 | 0.02 | 0.11% | 19.73 | 19.78 | 19.68 | 6,892 |
| 23 May 2024 | 19.7401 | 0.43 | 2.23% | 19.31 | 19.7401 | 19.31 | 15,567 |
| 22 May 2024 | 19.31 | 0.16 | 0.85% | 19.10 | 19.34 | 19.10 | 9,628 |
| 21 May 2024 | 19.1474 | 0.01 | 0.04% | 19.07 | 19.195 | 19.07 | 7,608 |
| 20 May 2024 | 19.1397 | 0.13 | 0.67% | 19.11 | 19.15 | 18.9818 | 14,831 |
| 17 May 2024 | 19.0117 | 0.04 | 0.22% | 18.92 | 19.045 | 18.92 | 12,107 |
| 16 May 2024 | 18.97 | 0.01 | 0.06% | 18.90 | 18.99 | 18.8899 | 10,292 |
| 15 May 2024 | 18.9595 | -0.30 | -1.56% | 19.11 | 19.11 | 18.91 | 11,683 |
| 14 May 2024 | 19.26 | -0.15 | -0.78% | 19.38 | 19.38 | 19.18 | 11,316 |
| 13 May 2024 | 19.4107 | -0.03 | -0.15% | 19.31 | 19.51 | 19.31 | 6,478 |
| 10 May 2024 | 19.4393 | 0.06 | 0.31% | 19.27 | 19.4799 | 19.27 | 6,548 |
| 09 May 2024 | 19.3791 | -0.43 | -2.18% | 19.72 | 19.72 | 19.35 | 28,890 |
| 08 May 2024 | 19.8101 | 0.17 | 0.87% | 19.83 | 19.88 | 19.76 | 18,051 |
| 07 May 2024 | 19.64 | -0.21 | -1.08% | 19.78 | 19.78 | 19.61 | 11,466 |
| 06 May 2024 | 19.8543 | 0.01 | 0.04% | 19.71 | 19.915 | 19.71 | 6,471 |
| 03 May 2024 | 19.8454 | -0.16 | -0.78% | 19.54 | 19.8647 | 19.50 | 42,223 |
| 02 May 2024 | 20.001 | -0.26 | -1.28% | 19.99 | 20.30 | 19.98 | 9,813 |
| 01 May 2024 | 20.26 | -0.01 | -0.03% | 20.41 | 20.41 | 19.94 | 15,858 |
| 30 Abr 2024 | 20.266 | 0.33 | 1.65% | 20.09 | 20.2692 | 19.96 | 41,536 |
| 29 Abr 2024 | 19.9361 | -0.18 | -0.91% | 20.08 | 20.08 | 19.88 | 6,015 |
| 26 Abr 2024 | 20.1185 | 0.01 | 0.04% | 20.00 | 20.1599 | 19.93 | 30,947 |
| 25 Abr 2024 | 20.11 | 0.11 | 0.56% | 20.26 | 20.3399 | 20.09 | 19,315 |
| 24 Abr 2024 | 19.9976 | -0.09 | -0.46% | 20.29 | 20.29 | 19.98 | 11,756 |
| 23 Abr 2024 | 20.0907 | -0.16 | -0.79% | 20.16 | 20.29 | 20.02 | 29,788 |
| 22 Abr 2024 | 20.25 | -0.17 | -0.83% | 20.41 | 20.4399 | 20.20 | 25,268 |
| 19 Abr 2024 | 20.4205 | -0.09 | -0.42% | 20.33 | 20.4601 | 20.33 | 16,980 |
| 18 Abr 2024 | 20.5072 | 0.00 | -0.01% | 20.35 | 20.55 | 20.35 | 17,039 |
| 17 Abr 2024 | 20.51 | 0.21 | 1.03% | 20.32 | 20.51 | 20.3155 | 20,826 |
| 16 Abr 2024 | 20.30 | 0.29 | 1.46% | 20.05 | 20.35 | 20.05 | 221,837 |
| 15 Abr 2024 | 20.007 | 0.35 | 1.78% | 19.50 | 20.08 | 19.50 | 70,313 |
| 12 Abr 2024 | 19.6568 | 0.23 | 1.20% | 19.48 | 19.70 | 19.48 | 139,105 |
| 11 Abr 2024 | 19.4233 | -0.01 | -0.03% | 19.46 | 19.60 | 19.31 | 8,328 |
| 10 Abr 2024 | 19.4288 | 0.73 | 3.88% | 19.13 | 19.5699 | 19.13 | 23,985 |
| 09 Abr 2024 | 18.7025 | -0.24 | -1.25% | 18.85 | 18.85 | 18.7025 | 4,617 |
| 08 Abr 2024 | 18.94 | -0.11 | -0.57% | 18.94 | 19.02 | 18.93 | 7,636 |
| 05 Abr 2024 | 19.0488 | -0.12 | -0.63% | 19.27 | 19.27 | 19.0312 | 13,301 |
| 04 Abr 2024 | 19.1689 | 0.15 | 0.78% | 18.93 | 19.2279 | 18.80 | 16,459 |
| 03 Abr 2024 | 19.0206 | -0.02 | -0.10% | 19.12 | 19.12 | 19.00 | 2,809 |
| 02 Abr 2024 | 19.0399 | 0.23 | 1.22% | 18.89 | 19.09 | 18.89 | 18,589 |
| 01 Abr 2024 | 18.8099 | 0.34 | 1.82% | 18.32 | 18.81 | 18.30 | 15,290 |
| 28 Mar 2024 | 18.474 | -0.13 | -0.68% | 18.50 | 18.5999 | 18.46 | 5,353 |
| 27 Mar 2024 | 18.6007 | -0.47 | -2.46% | 18.96 | 18.96 | 18.60 | 6,448 |
| 26 Mar 2024 | 19.07 | 0.09 | 0.46% | 18.91 | 19.07 | 18.91 | 12,620 |
| 25 Mar 2024 | 18.983 | 0.10 | 0.54% | 18.86 | 18.983 | 18.85 | 3,431 |
| 22 Mar 2024 | 18.8805 | 0.25 | 1.34% | 18.60 | 18.8898 | 18.60 | 14,698 |
| 21 Mar 2024 | 18.63 | -0.12 | -0.64% | 18.63 | 18.76 | 18.62 | 52,486 |
| 20 Mar 2024 | 18.7495 | -0.27 | -1.42% | 18.90 | 19.03 | 18.73 | 5,679 |
| 19 Mar 2024 | 19.02 | 0.01 | 0.05% | 19.01 | 19.11 | 18.96 | 4,498 |
