Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
REPUST Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 24 May 2024 | 1.14 | 0.00 | 0.00% | 1.14 | 1.19 | 1.10 | 54,768.00 |
| 23 May 2024 | 1.14 | -0.060 | -5.00% | 1.20 | 1.25 | 1.13 | 46,168.00 |
| 22 May 2024 | 1.20 | 0.030 | 2.56% | 1.17 | 1.26 | 1.16 | 66,627.00 |
| 21 May 2024 | 1.17 | 0.030 | 2.63% | 1.14 | 1.26 | 1.09 | 120,933.00 |
| 20 May 2024 | 1.14 | 0.060 | 5.56% | 1.12 | 1.19 | 1.03 | 127,924.00 |
| 19 May 2024 | 1.08 | -0.090 | -7.69% | 1.17 | 1.18 | 1.07 | 51,897.00 |
| 18 May 2024 | 1.17 | -0.030 | -2.50% | 1.21 | 1.27 | 1.17 | 124,054.00 |
| 17 May 2024 | 1.20 | -0.050 | -4.00% | 1.25 | 1.38 | 1.18 | 119,738.00 |
| 16 May 2024 | 1.25 | 0.010 | 0.81% | 1.24 | 1.39 | 1.23 | 120,398.00 |
| 15 May 2024 | 1.24 | 0.00 | 0.00% | 1.24 | 1.37 | 1.13 | 154,577.00 |
| 14 May 2024 | 1.24 | -0.170 | -12.06% | 1.41 | 1.46 | 1.19 | 210,103.00 |
| 13 May 2024 | 1.41 | -0.230 | -14.02% | 1.62 | 1.70 | 1.41 | 96,568.00 |
| 12 May 2024 | 1.64 | 0.160 | 10.81% | 1.48 | 1.70 | 1.36 | 297,221.00 |
| 11 May 2024 | 1.48 | 0.050 | 3.50% | 1.43 | 1.74 | 1.38 | 478,976.00 |
| 10 May 2024 | 1.43 | 0.160 | 12.60% | 1.26 | 1.50 | 1.24 | 284,605.00 |
| 09 May 2024 | 1.27 | 0.100 | 8.55% | 1.17 | 1.47 | 1.12 | 264,071.00 |
| 08 May 2024 | 1.17 | 0.080 | 7.34% | 1.09 | 1.28 | 1.01 | 188,007.00 |
| 07 May 2024 | 1.09 | 0.020 | 1.87% | 1.05 | 1.34 | 1.04 | 426,926.00 |
| 06 May 2024 | 1.07 | 0.150 | 16.56% | 0.941 | 1.11 | 0.901 | 90,813.00 |
| 05 May 2024 | 0.918 | -0.013 | -1.40% | 0.931 | 0.959 | 0.905 | 20,915.00 |
| 04 May 2024 | 0.931 | -0.016 | -1.69% | 0.947 | 0.988 | 0.901 | 24,789.00 |
| 03 May 2024 | 0.947 | 0.054 | 6.05% | 0.893 | 0.988 | 0.886 | 24,701.00 |
| 02 May 2024 | 0.893 | 0.029 | 3.36% | 0.864 | 0.910 | 0.829 | 18,528.00 |
| 01 May 2024 | 0.864 | 0.009 | 1.05% | 0.855 | 0.889 | 0.798 | 34,108.00 |
| 30 Abr 2024 | 0.855 | -0.035 | -3.93% | 0.890 | 0.983 | 0.855 | 61,808.00 |
| 29 Abr 2024 | 0.890 | -0.036 | -3.89% | 0.902 | 0.983 | 0.875 | 60,918.00 |
| 28 Abr 2024 | 0.926 | -0.027 | -2.83% | 0.953 | 0.964 | 0.926 | 23,639.00 |
| 27 Abr 2024 | 0.953 | 0.010 | 1.06% | 0.943 | 0.965 | 0.929 | 22,460.00 |
| 26 Abr 2024 | 0.943 | -0.004 | -0.42% | 0.948 | 1.02 | 0.926 | 80,195.00 |
| 25 Abr 2024 | 0.947 | 0.026 | 2.82% | 0.921 | 1.04 | 0.876 | 90,234.00 |
| 24 Abr 2024 | 0.921 | -0.072 | -7.25% | 1.00 | 1.05 | 0.900 | 61,151.00 |
| 23 Abr 2024 | 0.993 | 0.034 | 3.55% | 0.959 | 1.02 | 0.910 | 54,679.00 |
| 22 Abr 2024 | 0.959 | -0.024 | -2.44% | 0.989 | 0.993 | 0.945 | 30,766.00 |
| 21 Abr 2024 | 0.983 | -0.067 | -6.38% | 1.05 | 1.11 | 0.957 | 78,439.00 |
| 20 Abr 2024 | 1.05 | 0.180 | 20.69% | 0.870 | 1.22 | 0.832 | 221,982.00 |
| 19 Abr 2024 | 0.870 | 0.056 | 6.88% | 0.814 | 0.899 | 0.805 | 23,334.00 |
| 18 Abr 2024 | 0.814 | 0.017 | 2.13% | 0.797 | 0.825 | 0.793 | 14,290.00 |
| 17 Abr 2024 | 0.797 | -0.049 | -5.79% | 0.846 | 0.854 | 0.793 | 23,055.00 |
| 16 Abr 2024 | 0.846 | -0.018 | -2.08% | 0.864 | 0.876 | 0.815 | 26,642.00 |
| 15 Abr 2024 | 0.864 | -0.034 | -3.79% | 0.869 | 0.928 | 0.849 | 54,649.00 |
| 14 Abr 2024 | 0.898 | 0.036 | 4.18% | 0.860 | 0.913 | 0.831 | 46,933.00 |
| 13 Abr 2024 | 0.862 | -0.102 | -10.58% | 0.971 | 1.05 | 0.831 | 60,988.00 |
| 12 Abr 2024 | 0.964 | -0.166 | -14.69% | 1.13 | 1.16 | 0.920 | 47,827.00 |
| 11 Abr 2024 | 1.13 | -0.030 | -2.59% | 1.16 | 1.18 | 1.13 | 27,133.00 |
| 10 Abr 2024 | 1.16 | 0.010 | 0.87% | 1.15 | 1.18 | 1.12 | 25,044.00 |
| 09 Abr 2024 | 1.15 | -0.070 | -5.74% | 1.22 | 1.23 | 1.14 | 32,134.00 |
| 08 Abr 2024 | 1.22 | 0.030 | 2.52% | 1.22 | 1.31 | 1.17 | 79,797.00 |
| 07 Abr 2024 | 1.19 | 0.050 | 4.39% | 1.15 | 1.33 | 1.14 | 54,975.00 |
| 06 Abr 2024 | 1.14 | 0.010 | 0.88% | 1.13 | 1.15 | 1.12 | 16,886.00 |
| 05 Abr 2024 | 1.13 | -0.040 | -3.42% | 1.17 | 1.19 | 1.08 | 43,750.00 |
| 04 Abr 2024 | 1.17 | 0.010 | 0.86% | 1.16 | 1.20 | 1.12 | 43,035.00 |
| 03 Abr 2024 | 1.16 | -0.060 | -4.92% | 1.22 | 1.22 | 1.12 | 44,462.00 |
| 02 Abr 2024 | 1.22 | -0.130 | -9.63% | 1.35 | 1.39 | 1.15 | 76,054.00 |
| 01 Abr 2024 | 1.35 | -0.060 | -4.26% | 1.38 | 1.46 | 1.29 | 39,677.00 |
| 31 Mar 2024 | 1.41 | 0.100 | 7.63% | 1.31 | 1.47 | 1.30 | 86,517.00 |
| 30 Mar 2024 | 1.31 | 0.030 | 2.34% | 1.29 | 1.45 | 1.24 | 111,131.00 |
| 29 Mar 2024 | 1.28 | -0.050 | -3.76% | 1.33 | 1.42 | 1.24 | 82,802.00 |
| 28 Mar 2024 | 1.33 | 0.140 | 11.76% | 1.23 | 1.46 | 1.21 | 103,181.00 |
| 27 Mar 2024 | 1.19 | -0.050 | -4.03% | 1.24 | 1.32 | 1.18 | 72,541.00 |
| 26 Mar 2024 | 1.24 | 0.010 | 0.81% | 1.21 | 1.48 | 1.21 | 121,512.00 |
| 25 Mar 2024 | 1.23 | 0.060 | 5.13% | 1.17 | 1.24 | 1.15 | 53,439.00 |
| 24 Mar 2024 | 1.17 | 0.070 | 6.36% | 1.11 | 1.24 | 1.08 | 41,254.00 |
| 23 Mar 2024 | 1.10 | 0.040 | 3.77% | 1.06 | 1.15 | 1.06 | 41,163.00 |
| 22 Mar 2024 | 1.06 | -0.050 | -4.50% | 1.11 | 1.16 | 1.06 | 45,468.00 |
| 21 Mar 2024 | 1.11 | -0.070 | -5.93% | 1.18 | 1.20 | 1.10 | 41,373.00 |
| 20 Mar 2024 | 1.18 | 0.120 | 11.32% | 1.06 | 1.18 | 1.06 | 35,551.00 |
| 19 Mar 2024 | 1.06 | -0.140 | -11.67% | 1.20 | 1.32 | 1.05 | 86,802.00 |
| 18 Mar 2024 | 1.20 | -0.090 | -6.98% | 1.34 | 1.34 | 1.19 | 54,324.00 |
| 17 Mar 2024 | 1.29 | 0.230 | 21.70% | 1.07 | 1.34 | 1.06 | 89,124.00 |
| 16 Mar 2024 | 1.06 | -0.170 | -13.82% | 1.23 | 1.30 | 1.06 | 105,320.00 |
| 15 Mar 2024 | 1.23 | -0.120 | -8.89% | 1.39 | 1.42 | 1.21 | 99,337.00 |
| 14 Mar 2024 | 1.35 | -0.050 | -3.57% | 1.38 | 1.45 | 1.30 | 79,434.00 |
| 13 Mar 2024 | 1.40 | 0.080 | 6.06% | 1.31 | 1.46 | 1.28 | 112,486.00 |
| 12 Mar 2024 | 1.32 | 0.030 | 2.33% | 1.30 | 1.50 | 1.28 | 111,379.00 |
| 11 Mar 2024 | 1.29 | 0.00 | 0.00% | 1.29 | 1.36 | 1.28 | 108,853.00 |
| 10 Mar 2024 | 1.29 | -0.020 | -1.53% | 1.31 | 1.40 | 1.28 | 86,086.00 |
| 09 Mar 2024 | 1.31 | 0.00 | 0.00% | 1.31 | 1.40 | 1.28 | 92,682.00 |
| 08 Mar 2024 | 1.31 | -0.010 | -0.76% | 1.32 | 1.53 | 1.24 | 113,939.00 |
| 07 Mar 2024 | 1.32 | -0.050 | -3.65% | 1.37 | 1.38 | 1.29 | 74,361.00 |
| 06 Mar 2024 | 1.37 | 0.090 | 7.03% | 1.29 | 1.38 | 1.20 | 128,441.00 |
| 05 Mar 2024 | 1.28 | -0.070 | -5.19% | 1.33 | 1.52 | 1.18 | 265,127.00 |
| 04 Mar 2024 | 1.35 | 0.240 | 21.62% | 1.14 | 1.64 | 1.10 | 195,399.00 |
| 03 Mar 2024 | 1.11 | 0.00 | 0.00% | 1.12 | 1.16 | 1.06 | 93,830.00 |
| 02 Mar 2024 | 1.11 | -0.030 | -2.63% | 1.14 | 1.25 | 1.07 | 147,229.00 |
| 01 Mar 2024 | 1.14 | 0.180 | 18.13% | 0.981 | 1.39 | 0.915 | 636,867.00 |
| 29 Feb 2024 | 0.965 | 0.037 | 3.99% | 0.928 | 0.970 | 0.876 | 80,524.00 |
| 28 Feb 2024 | 0.928 | 0.048 | 5.45% | 0.877 | 0.935 | 0.860 | 60,181.00 |
| 27 Feb 2024 | 0.880 | 0.030 | 3.53% | 0.850 | 0.894 | 0.832 | 35,903.00 |
| 26 Feb 2024 | 0.850 | 0.005 | 0.59% | 0.845 | 0.850 | 0.822 | 18,649.00 |
| 25 Feb 2024 | 0.845 | 0.021 | 2.55% | 0.824 | 0.848 | 0.824 | 11,185.00 |
| 24 Feb 2024 | 0.824 | 0.016 | 1.98% | 0.808 | 0.836 | 0.808 | 21,485.00 |
