Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
REMX Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 05 Jul 2024 | 7.734 | -0.01 | -0.18% | 7.787 | 7.833 | 7.698 | 10,960 |
| 04 Jul 2024 | 7.748 | 0.00 | -0.03% | 7.728 | 7.766 | 7.687 | 13,868 |
| 03 Jul 2024 | 7.75 | 0.14 | 1.87% | 7.616 | 7.78 | 7.585 | 12,618 |
| 02 Jul 2024 | 7.608 | -0.07 | -0.95% | 7.555 | 7.661 | 7.495 | 11,162 |
| 01 Jul 2024 | 7.681 | 0.09 | 1.25% | 7.567 | 7.722 | 7.567 | 17,280 |
| 28 Jun 2024 | 7.586 | -0.04 | -0.50% | 7.626 | 7.688 | 7.555 | 7,053 |
| 27 Jun 2024 | 7.624 | -0.11 | -1.44% | 7.72 | 7.789 | 7.61 | 14,066 |
| 26 Jun 2024 | 7.735 | 0.13 | 1.76% | 7.704 | 7.781 | 7.646 | 10,374 |
| 25 Jun 2024 | 7.601 | -0.12 | -1.57% | 7.732 | 7.764 | 7.60 | 13,032 |
| 24 Jun 2024 | 7.722 | -0.01 | -0.18% | 7.69 | 7.781 | 7.671 | 9,542 |
| 21 Jun 2024 | 7.736 | -0.12 | -1.46% | 7.784 | 7.802 | 7.669 | 36,113 |
| 20 Jun 2024 | 7.851 | -0.12 | -1.46% | 7.969 | 7.969 | 7.825 | 18,527 |
| 19 Jun 2024 | 7.967 | -0.01 | -0.10% | 7.95 | 8.00 | 7.902 | 19,221 |
| 18 Jun 2024 | 7.975 | 0.03 | 0.44% | 8.047 | 8.047 | 7.951 | 9,179 |
| 17 Jun 2024 | 7.94 | -0.12 | -1.49% | 8.03 | 8.061 | 7.933 | 35,545 |
| 14 Jun 2024 | 8.06 | -0.22 | -2.65% | 8.249 | 8.316 | 8.03 | 23,190 |
| 13 Jun 2024 | 8.279 | -0.34 | -3.90% | 8.43 | 8.463 | 8.279 | 28,337 |
| 12 Jun 2024 | 8.615 | 0.11 | 1.29% | 8.519 | 8.659 | 8.463 | 7,846 |
| 11 Jun 2024 | 8.505 | -0.10 | -1.12% | 8.60 | 8.64 | 8.46 | 19,372 |
| 10 Jun 2024 | 8.601 | -0.02 | -0.23% | 8.687 | 8.719 | 8.601 | 17,610 |
| 07 Jun 2024 | 8.621 | -0.12 | -1.36% | 8.739 | 8.758 | 8.601 | 10,152 |
| 06 Jun 2024 | 8.74 | -0.06 | -0.64% | 8.785 | 8.851 | 8.686 | 28,226 |
| 05 Jun 2024 | 8.796 | -0.09 | -0.97% | 8.828 | 8.851 | 8.772 | 13,499 |
| 04 Jun 2024 | 8.882 | -0.15 | -1.62% | 9.022 | 9.022 | 8.81 | 11,424 |
| 03 Jun 2024 | 9.028 | -0.01 | -0.15% | 9.10 | 9.151 | 9.00 | 22,018 |
| 31 May 2024 | 9.042 | -0.12 | -1.33% | 9.11 | 9.151 | 9.021 | 9,888 |
| 30 May 2024 | 9.164 | -0.05 | -0.50% | 9.191 | 9.252 | 9.081 | 6,940 |
| 29 May 2024 | 9.21 | -0.12 | -1.24% | 9.325 | 9.39 | 9.21 | 8,482 |
| 28 May 2024 | 9.326 | -0.12 | -1.24% | 9.391 | 9.391 | 9.247 | 39,122 |
| 27 May 2024 | 9.443 | 0.13 | 1.35% | 9.412 | 9.457 | 9.30 | 24,787 |
| 24 May 2024 | 9.317 | -0.04 | -0.47% | 9.25 | 9.33 | 9.21 | 12,146 |
| 23 May 2024 | 9.361 | -0.15 | -1.54% | 9.45 | 9.529 | 9.313 | 15,854 |
| 22 May 2024 | 9.507 | -0.24 | -2.47% | 9.694 | 9.694 | 9.475 | 26,091 |
| 21 May 2024 | 9.748 | -0.14 | -1.44% | 9.796 | 9.796 | 9.708 | 12,169 |
| 20 May 2024 | 9.89 | -0.06 | -0.55% | 9.865 | 10.00 | 9.82 | 40,001 |
| 17 May 2024 | 9.945 | 0.38 | 3.92% | 9.726 | 9.954 | 9.711 | 25,975 |
| 16 May 2024 | 9.57 | 0.04 | 0.39% | 9.478 | 9.607 | 9.478 | 26,568 |
| 15 May 2024 | 9.533 | -0.25 | -2.52% | 9.80 | 9.877 | 9.533 | 64,579 |
| 14 May 2024 | 9.779 | 0.04 | 0.42% | 9.673 | 9.83 | 9.614 | 14,955 |
| 13 May 2024 | 9.738 | 0.10 | 1.02% | 9.55 | 9.773 | 9.55 | 7,196 |
| 10 May 2024 | 9.64 | -0.09 | -0.91% | 9.80 | 9.901 | 9.64 | 28,259 |
| 09 May 2024 | 9.729 | 0.20 | 2.10% | 9.548 | 9.729 | 9.548 | 14,323 |
| 08 May 2024 | 9.529 | -0.03 | -0.29% | 9.556 | 9.557 | 9.465 | 13,262 |
| 07 May 2024 | 9.557 | 0.19 | 2.02% | 9.48 | 9.604 | 9.431 | 10,556 |
| 06 May 2024 | 9.368 | -0.03 | -0.32% | 9.456 | 9.464 | 9.35 | 32,192 |
| 03 May 2024 | 9.398 | 0.24 | 2.68% | 9.254 | 9.40 | 9.254 | 26,080 |
| 02 May 2024 | 9.153 | 0.07 | 0.77% | 9.15 | 9.214 | 8.99 | 113,111 |
| 30 Abr 2024 | 9.083 | -0.20 | -2.12% | 9.263 | 9.263 | 9.041 | 4,503 |
| 29 Abr 2024 | 9.28 | 0.36 | 4.08% | 8.952 | 9.28 | 8.952 | 17,738 |
| 26 Abr 2024 | 8.916 | 0.20 | 2.24% | 8.898 | 8.92 | 8.839 | 5,034 |
| 25 Abr 2024 | 8.721 | -0.01 | -0.06% | 8.785 | 8.796 | 8.661 | 9,012 |
| 24 Abr 2024 | 8.726 | -0.11 | -1.23% | 8.904 | 8.904 | 8.723 | 12,612 |
| 23 Abr 2024 | 8.835 | 0.12 | 1.34% | 8.762 | 8.835 | 8.674 | 16,390 |
| 22 Abr 2024 | 8.718 | -0.15 | -1.65% | 8.766 | 8.887 | 8.718 | 16,816 |
| 19 Abr 2024 | 8.864 | -0.15 | -1.61% | 8.77 | 8.888 | 8.77 | 4,590 |
| 18 Abr 2024 | 9.009 | -0.16 | -1.76% | 9.15 | 9.15 | 8.873 | 8,095 |
| 17 Abr 2024 | 9.17 | 0.20 | 2.24% | 9.032 | 9.231 | 9.032 | 11,517 |
| 16 Abr 2024 | 8.969 | -0.36 | -3.90% | 9.076 | 9.078 | 8.774 | 79,165 |
| 15 Abr 2024 | 9.333 | -0.17 | -1.76% | 9.476 | 9.507 | 9.325 | 22,386 |
| 12 Abr 2024 | 9.50 | 0.00 | 0.00% | 9.648 | 9.79 | 9.50 | 43,307 |
| 11 Abr 2024 | 9.50 | -0.05 | -0.52% | 9.55 | 9.63 | 9.50 | 22,330 |
| 10 Abr 2024 | 9.55 | 0.04 | 0.43% | 9.616 | 9.616 | 9.40 | 18,436 |
| 09 Abr 2024 | 9.509 | 0.20 | 2.09% | 9.47 | 9.605 | 9.41 | 25,385 |
| 08 Abr 2024 | 9.314 | 0.20 | 2.23% | 9.174 | 9.388 | 9.12 | 13,411 |
