Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
RLGT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 May 2024 | 5.44 | 0.13 | 2.45% | 5.33 | 5.44 | 5.25 | 134,476 |
| 16 May 2024 | 5.31 | 0.25 | 4.94% | 5.07 | 5.33 | 5.0592 | 247,489 |
| 15 May 2024 | 5.06 | 0.06 | 1.20% | 5.04 | 5.1601 | 5.00 | 142,417 |
| 14 May 2024 | 5.00 | 0.05 | 1.01% | 4.98 | 5.02 | 4.94 | 152,071 |
| 13 May 2024 | 4.95 | -0.13 | -2.56% | 5.08 | 5.09 | 4.93 | 222,215 |
| 10 May 2024 | 5.08 | -0.10 | -1.93% | 4.83 | 5.19 | 4.83 | 115,341 |
| 09 May 2024 | 5.18 | 0.04 | 0.78% | 5.12 | 5.19 | 5.11 | 79,819 |
| 08 May 2024 | 5.14 | 0.02 | 0.39% | 5.09 | 5.175 | 5.09 | 63,384 |
| 07 May 2024 | 5.12 | 0.02 | 0.39% | 5.13 | 5.23 | 5.10 | 106,982 |
| 06 May 2024 | 5.10 | 0.03 | 0.59% | 5.12 | 5.14 | 5.09 | 63,911 |
| 03 May 2024 | 5.07 | -0.08 | -1.55% | 5.19 | 5.20 | 5.05 | 82,253 |
| 02 May 2024 | 5.15 | 0.11 | 2.18% | 5.05 | 5.15 | 5.03 | 66,326 |
| 01 May 2024 | 5.04 | 0.10 | 2.02% | 4.97 | 5.08 | 4.97 | 83,094 |
| 30 Abr 2024 | 4.94 | -0.14 | -2.76% | 5.04 | 5.055 | 4.935 | 99,512 |
| 29 Abr 2024 | 5.08 | -0.05 | -0.97% | 5.15 | 5.17 | 5.05 | 90,186 |
| 26 Abr 2024 | 5.13 | 0.09 | 1.79% | 5.02 | 5.17 | 4.98 | 107,502 |
| 25 Abr 2024 | 5.04 | 0.11 | 2.23% | 4.88 | 5.06 | 4.85 | 97,633 |
| 24 Abr 2024 | 4.93 | 0.03 | 0.61% | 4.88 | 4.94 | 4.85 | 69,116 |
| 23 Abr 2024 | 4.90 | -0.01 | -0.20% | 4.92 | 4.97 | 4.845 | 58,669 |
| 22 Abr 2024 | 4.91 | 0.00 | -0.08% | 4.93 | 4.99 | 4.875 | 123,559 |
| 19 Abr 2024 | 4.914 | -0.02 | -0.32% | 4.89 | 5.015 | 4.89 | 95,553 |
| 18 Abr 2024 | 4.93 | -0.05 | -1.00% | 4.97 | 5.02 | 4.91 | 84,204 |
| 17 Abr 2024 | 4.98 | -0.09 | -1.78% | 5.10 | 5.10 | 4.95 | 60,761 |
| 16 Abr 2024 | 5.07 | 0.00 | 0.00% | 5.05 | 5.12 | 5.00 | 105,083 |
| 15 Abr 2024 | 5.07 | -0.13 | -2.50% | 5.20 | 5.21 | 5.05 | 88,237 |
| 12 Abr 2024 | 5.20 | -0.03 | -0.57% | 5.21 | 5.22 | 5.15 | 91,731 |
| 11 Abr 2024 | 5.23 | 0.01 | 0.19% | 5.22 | 5.26 | 5.16 | 65,861 |
| 10 Abr 2024 | 5.22 | -0.03 | -0.57% | 5.18 | 5.25 | 5.12 | 108,330 |
| 09 Abr 2024 | 5.25 | -0.01 | -0.19% | 5.28 | 5.325 | 5.25 | 41,159 |
| 08 Abr 2024 | 5.26 | 0.02 | 0.38% | 5.24 | 5.36 | 5.24 | 49,574 |
| 05 Abr 2024 | 5.24 | 0.02 | 0.38% | 5.24 | 5.32 | 5.21 | 86,632 |
| 04 Abr 2024 | 5.22 | -0.07 | -1.32% | 5.34 | 5.39 | 5.22 | 63,270 |
| 03 Abr 2024 | 5.29 | -0.02 | -0.38% | 5.28 | 5.48 | 5.28 | 134,194 |
| 02 Abr 2024 | 5.31 | -0.12 | -2.21% | 5.37 | 5.37 | 5.26 | 75,559 |
| 01 Abr 2024 | 5.43 | 0.01 | 0.18% | 5.45 | 5.50 | 5.25 | 163,989 |
| 28 Mar 2024 | 5.42 | 0.11 | 2.07% | 5.34 | 5.44 | 5.30 | 113,834 |
| 27 Mar 2024 | 5.31 | 0.04 | 0.76% | 5.27 | 5.36 | 5.26 | 96,573 |
| 26 Mar 2024 | 5.27 | -0.04 | -0.75% | 5.37 | 5.42 | 5.26 | 52,994 |
| 25 Mar 2024 | 5.31 | -0.20 | -3.63% | 5.54 | 5.55 | 5.305 | 64,982 |
| 22 Mar 2024 | 5.51 | -0.02 | -0.36% | 5.54 | 5.59 | 5.44 | 95,569 |
| 21 Mar 2024 | 5.53 | -0.07 | -1.25% | 5.60 | 5.64 | 5.50 | 83,915 |
| 20 Mar 2024 | 5.60 | 0.23 | 4.28% | 5.37 | 5.6115 | 5.32 | 112,695 |
| 19 Mar 2024 | 5.37 | 0.07 | 1.32% | 5.27 | 5.40 | 5.27 | 92,672 |
| 18 Mar 2024 | 5.30 | -0.02 | -0.38% | 5.32 | 5.42 | 5.28 | 93,657 |
| 15 Mar 2024 | 5.32 | -0.03 | -0.56% | 5.33 | 5.43 | 5.25 | 234,760 |
| 14 Mar 2024 | 5.35 | -0.17 | -3.08% | 5.52 | 5.52 | 5.35 | 81,421 |
| 13 Mar 2024 | 5.52 | 0.06 | 1.10% | 5.44 | 5.54 | 5.43 | 121,823 |
| 12 Mar 2024 | 5.46 | -0.03 | -0.55% | 5.50 | 5.56 | 5.43 | 71,418 |
| 11 Mar 2024 | 5.49 | -0.07 | -1.26% | 5.52 | 5.57 | 5.48 | 48,625 |
| 08 Mar 2024 | 5.56 | 0.02 | 0.36% | 5.60 | 5.645 | 5.52 | 74,998 |
| 07 Mar 2024 | 5.54 | -0.05 | -0.89% | 5.66 | 5.66 | 5.54 | 56,425 |
| 06 Mar 2024 | 5.59 | 0.06 | 1.08% | 5.59 | 5.645 | 5.54 | 62,567 |
| 05 Mar 2024 | 5.53 | -0.08 | -1.43% | 5.57 | 5.64 | 5.53 | 62,157 |
| 04 Mar 2024 | 5.61 | -0.07 | -1.23% | 5.74 | 5.74 | 5.59 | 64,259 |
| 01 Mar 2024 | 5.68 | -0.12 | -2.07% | 5.77 | 5.80 | 5.67 | 75,493 |
| 29 Feb 2024 | 5.80 | 0.07 | 1.22% | 5.82 | 5.83 | 5.75 | 47,818 |
| 28 Feb 2024 | 5.73 | 0.08 | 1.42% | 5.63 | 5.76 | 5.63 | 92,501 |
| 27 Feb 2024 | 5.65 | -0.04 | -0.70% | 5.70 | 5.75 | 5.65 | 100,633 |
| 26 Feb 2024 | 5.69 | -0.09 | -1.56% | 5.74 | 5.77 | 5.66 | 121,111 |
| 23 Feb 2024 | 5.78 | -0.07 | -1.20% | 5.82 | 5.83 | 5.76 | 79,236 |
| 22 Feb 2024 | 5.85 | 0.06 | 1.04% | 5.79 | 5.86 | 5.72 | 56,386 |
| 21 Feb 2024 | 5.79 | 0.07 | 1.22% | 5.70 | 5.86 | 5.695 | 99,648 |
| 20 Feb 2024 | 5.72 | -0.17 | -2.89% | 5.79 | 5.83 | 5.71 | 83,929 |
