Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
RGN Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 27 Jun 2024 | 2.10 | -0.10 | -4.55% | 2.11 | 2.12 | 2.08 | 3,265,944 |
| 26 Jun 2024 | 2.20 | -0.04 | -1.79% | 2.24 | 2.26 | 2.20 | 5,017,080 |
| 25 Jun 2024 | 2.24 | 0.00 | 0.00% | 2.25 | 2.26 | 2.24 | 2,137,920 |
| 24 Jun 2024 | 2.24 | 0.00 | 0.00% | 2.25 | 2.26 | 2.23 | 1,761,399 |
| 21 Jun 2024 | 2.24 | -0.01 | -0.22% | 2.27 | 2.27 | 2.23 | 3,537,765 |
| 20 Jun 2024 | 2.245 | -0.01 | -0.22% | 2.23 | 2.25 | 2.22 | 6,049,894 |
| 19 Jun 2024 | 2.25 | 0.01 | 0.45% | 2.24 | 2.27 | 2.23 | 3,667,547 |
| 18 Jun 2024 | 2.24 | 0.03 | 1.13% | 2.24 | 2.25 | 2.22 | 2,613,327 |
| 17 Jun 2024 | 2.215 | 0.02 | 0.91% | 2.20 | 2.23 | 2.19 | 2,335,542 |
| 14 Jun 2024 | 2.195 | -0.02 | -0.68% | 2.21 | 2.21 | 2.185 | 1,970,480 |
| 13 Jun 2024 | 2.21 | 0.04 | 2.08% | 2.18 | 2.21 | 2.18 | 2,400,283 |
| 12 Jun 2024 | 2.165 | -0.02 | -0.69% | 2.18 | 2.19 | 2.16 | 1,202,535 |
| 11 Jun 2024 | 2.18 | -0.03 | -1.36% | 2.17 | 2.195 | 2.165 | 2,602,292 |
| 07 Jun 2024 | 2.21 | 0.03 | 1.38% | 2.19 | 2.22 | 2.18 | 2,482,143 |
| 06 Jun 2024 | 2.18 | 0.02 | 0.93% | 2.19 | 2.19 | 2.16 | 1,778,444 |
| 05 Jun 2024 | 2.16 | 0.02 | 0.93% | 2.16 | 2.18 | 2.15 | 2,021,961 |
| 04 Jun 2024 | 2.14 | -0.03 | -1.38% | 2.18 | 2.18 | 2.14 | 2,010,625 |
| 03 Jun 2024 | 2.17 | 0.02 | 0.93% | 2.17 | 2.19 | 2.16 | 2,459,749 |
| 31 May 2024 | 2.15 | 0.02 | 1.18% | 2.16 | 2.16 | 2.11 | 5,638,453 |
| 30 May 2024 | 2.125 | -0.01 | -0.23% | 2.11 | 2.13 | 2.10 | 1,864,726 |
| 29 May 2024 | 2.13 | -0.03 | -1.16% | 2.14 | 2.14 | 2.11 | 2,694,894 |
| 28 May 2024 | 2.155 | 0.02 | 0.94% | 2.14 | 2.16 | 2.14 | 1,740,647 |
| 27 May 2024 | 2.135 | 0.01 | 0.71% | 2.13 | 2.14 | 2.12 | 1,596,534 |
| 24 May 2024 | 2.12 | -0.02 | -0.93% | 2.12 | 2.135 | 2.11 | 2,352,114 |
| 23 May 2024 | 2.14 | -0.04 | -1.61% | 2.16 | 2.16 | 2.135 | 2,082,646 |
| 22 May 2024 | 2.175 | 0.01 | 0.46% | 2.18 | 2.19 | 2.17 | 2,343,703 |
| 21 May 2024 | 2.165 | 0.00 | 0.23% | 2.17 | 2.17 | 2.15 | 4,273,098 |
| 20 May 2024 | 2.16 | -0.01 | -0.46% | 2.19 | 2.19 | 2.155 | 1,810,169 |
| 17 May 2024 | 2.17 | -0.06 | -2.69% | 2.20 | 2.20 | 2.17 | 1,167,064 |
| 16 May 2024 | 2.23 | 0.06 | 2.53% | 2.21 | 2.24 | 2.21 | 1,912,496 |
| 15 May 2024 | 2.175 | 0.02 | 1.16% | 2.18 | 2.19 | 2.16 | 1,387,129 |
| 14 May 2024 | 2.15 | -0.02 | -0.92% | 2.17 | 2.175 | 2.145 | 1,771,807 |
| 13 May 2024 | 2.17 | -0.02 | -0.69% | 2.18 | 2.195 | 2.15 | 1,745,526 |
| 10 May 2024 | 2.185 | 0.01 | 0.46% | 2.19 | 2.20 | 2.18 | 1,117,014 |
| 09 May 2024 | 2.175 | -0.04 | -1.58% | 2.22 | 2.23 | 2.16 | 2,202,709 |
| 08 May 2024 | 2.21 | 0.00 | 0.23% | 2.24 | 2.25 | 2.21 | 1,235,539 |
| 07 May 2024 | 2.205 | 0.03 | 1.38% | 2.20 | 2.21 | 2.17 | 2,708,044 |
| 06 May 2024 | 2.175 | -0.01 | -0.23% | 2.20 | 2.22 | 2.17 | 1,711,574 |
| 03 May 2024 | 2.18 | 0.01 | 0.23% | 2.19 | 2.20 | 2.17 | 2,102,624 |
| 02 May 2024 | 2.175 | 0.02 | 1.16% | 2.17 | 2.18 | 2.15 | 2,144,120 |
| 01 May 2024 | 2.15 | -0.04 | -1.83% | 2.14 | 2.17 | 2.14 | 1,217,796 |
| 30 Abr 2024 | 2.19 | -0.01 | -0.23% | 2.20 | 2.20 | 2.18 | 1,330,301 |
| 29 Abr 2024 | 2.195 | 0.05 | 2.33% | 2.20 | 2.21 | 2.18 | 1,773,296 |
| 26 Abr 2024 | 2.145 | -0.04 | -1.61% | 2.17 | 2.17 | 2.14 | 1,613,914 |
| 24 Abr 2024 | 2.18 | -0.03 | -1.36% | 2.23 | 2.23 | 2.18 | 1,700,283 |
| 23 Abr 2024 | 2.21 | 0.02 | 0.91% | 2.23 | 2.235 | 2.20 | 1,269,656 |
| 22 Abr 2024 | 2.19 | 0.02 | 0.92% | 2.21 | 2.21 | 2.19 | 1,206,433 |
| 19 Abr 2024 | 2.17 | -0.04 | -1.81% | 2.18 | 2.19 | 2.13 | 1,495,429 |
| 18 Abr 2024 | 2.21 | 0.01 | 0.45% | 2.18 | 2.21 | 2.18 | 1,323,682 |
| 17 Abr 2024 | 2.20 | 0.02 | 0.92% | 2.18 | 2.21 | 2.18 | 3,339,301 |
| 16 Abr 2024 | 2.18 | -0.02 | -0.91% | 2.18 | 2.20 | 2.14 | 4,269,341 |
| 15 Abr 2024 | 2.20 | -0.04 | -1.57% | 2.22 | 2.25 | 2.195 | 1,776,557 |
| 12 Abr 2024 | 2.235 | -0.02 | -0.89% | 2.24 | 2.25 | 2.22 | 1,351,545 |
| 11 Abr 2024 | 2.255 | -0.05 | -1.96% | 2.25 | 2.265 | 2.22 | 1,635,913 |
| 10 Abr 2024 | 2.30 | 0.02 | 1.10% | 2.29 | 2.305 | 2.285 | 2,694,789 |
| 09 Abr 2024 | 2.275 | -0.01 | -0.22% | 2.29 | 2.30 | 2.26 | 2,843,650 |
| 08 Abr 2024 | 2.28 | 0.01 | 0.66% | 2.29 | 2.31 | 2.28 | 1,102,333 |
| 05 Abr 2024 | 2.265 | -0.03 | -1.31% | 2.25 | 2.305 | 2.25 | 1,677,758 |
| 04 Abr 2024 | 2.295 | 0.02 | 0.66% | 2.29 | 2.31 | 2.28 | 2,580,291 |
| 03 Abr 2024 | 2.28 | -0.07 | -2.98% | 2.35 | 2.35 | 2.255 | 4,254,011 |
| 02 Abr 2024 | 2.35 | -0.05 | -2.08% | 2.36 | 2.40 | 2.35 | 2,206,329 |
