Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
REGB Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 7.704 | -0.10 | -1.22% | 7.79 | 8.276 | 7.6105 | 422 |
| 30 May 2024 | 7.7995 | -0.05 | -0.64% | 7.778 | 8.3255 | 7.6405 | 1,547 |
| 29 May 2024 | 7.85 | -0.14 | -1.69% | 7.90 | 7.9995 | 7.379 | 1,444 |
| 28 May 2024 | 7.985 | 0.14 | 1.72% | 7.84 | 8.407 | 7.395 | 7,564 |
| 24 May 2024 | 7.85 | -0.11 | -1.39% | 7.88 | 8.379 | 7.3485 | 9,741 |
| 23 May 2024 | 7.9605 | -0.94 | -10.56% | 8.056 | 9.5075 | 7.3795 | 10,700 |
| 22 May 2024 | 8.90 | 0.57 | 6.90% | 8.25 | 9.5445 | 7.9575 | 66,499 |
| 21 May 2024 | 8.3255 | -0.13 | -1.59% | 8.362 | 9.653 | 8.1485 | 7,421 |
| 20 May 2024 | 8.46 | 0.01 | 0.06% | 8.534 | 9.7505 | 8.33 | 13,308 |
| 17 May 2024 | 8.455 | 0.23 | 2.86% | 8.324 | 9.6855 | 8.324 | 3,621 |
| 16 May 2024 | 8.22 | -0.04 | -0.44% | 8.22 | 8.269 | 8.1255 | 2,050 |
| 15 May 2024 | 8.256 | -0.15 | -1.83% | 8.547 | 8.547 | 8.1515 | 12,815 |
| 14 May 2024 | 8.4095 | 0.06 | 0.74% | 8.381 | 8.4135 | 8.381 | 1,794 |
| 13 May 2024 | 8.3475 | 0.03 | 0.37% | 8.309 | 8.435 | 8.2365 | 13,955 |
| 10 May 2024 | 8.317 | -0.08 | -0.89% | 8.578 | 8.589 | 8.261 | 9,007 |
| 09 May 2024 | 8.392 | 0.19 | 2.27% | 8.30 | 8.443 | 8.232 | 14,017 |
| 08 May 2024 | 8.206 | 0.08 | 1.00% | 8.127 | 8.287 | 8.089 | 27,385 |
| 07 May 2024 | 8.125 | 0.15 | 1.89% | 8.269 | 8.2955 | 8.0535 | 21,205 |
| 03 May 2024 | 7.974 | 0.13 | 1.68% | 7.989 | 8.1265 | 7.931 | 4,950 |
| 02 May 2024 | 7.842 | 0.23 | 2.97% | 7.826 | 7.9275 | 7.4005 | 3,661 |
| 01 May 2024 | 7.616 | -0.10 | -1.31% | 7.836 | 7.836 | 7.3485 | 3,096 |
| 30 Abr 2024 | 7.717 | -0.14 | -1.83% | 8.015 | 8.015 | 7.395 | 5,740 |
| 29 Abr 2024 | 7.861 | 0.26 | 3.41% | 7.841 | 7.938 | 7.377 | 10,084 |
| 26 Abr 2024 | 7.6015 | 0.14 | 1.91% | 7.652 | 7.689 | 7.5955 | 3,675 |
| 25 Abr 2024 | 7.459 | -0.06 | -0.78% | 7.482 | 7.5725 | 7.241 | 7,626 |
| 24 Abr 2024 | 7.5175 | -0.05 | -0.65% | 7.588 | 7.624 | 7.2495 | 1,699 |
| 23 Abr 2024 | 7.567 | 0.04 | 0.48% | 7.473 | 7.63 | 7.26 | 1,556 |
| 22 Abr 2024 | 7.531 | -0.07 | -0.93% | 7.557 | 7.698 | 7.3005 | 5,193 |
| 19 Abr 2024 | 7.602 | -0.13 | -1.62% | 7.565 | 7.6865 | 7.30 | 1,432 |
| 18 Abr 2024 | 7.7275 | -0.08 | -1.00% | 7.837 | 7.84 | 7.3285 | 10,566 |
| 17 Abr 2024 | 7.8055 | 0.22 | 2.91% | 7.831 | 7.954 | 7.391 | 1,055 |
| 16 Abr 2024 | 7.5845 | -0.36 | -4.56% | 7.80 | 7.80 | 7.309 | 21,413 |
| 15 Abr 2024 | 7.9465 | -0.11 | -1.40% | 8.065 | 8.1535 | 7.8815 | 27,034 |
| 12 Abr 2024 | 8.059 | -0.04 | -0.43% | 8.256 | 8.4275 | 7.958 | 11,026 |
| 11 Abr 2024 | 8.094 | -0.08 | -0.94% | 8.148 | 8.2615 | 7.9765 | 17,638 |
| 10 Abr 2024 | 8.1705 | 0.06 | 0.71% | 8.126 | 8.251 | 7.814 | 31,867 |
| 09 Abr 2024 | 8.113 | 0.06 | 0.70% | 8.104 | 8.243 | 7.833 | 13,507 |
| 08 Abr 2024 | 8.057 | 0.18 | 2.26% | 7.896 | 8.078 | 7.686 | 2,182 |
| 05 Abr 2024 | 7.879 | -0.19 | -2.32% | 7.849 | 7.9725 | 7.684 | 1,868 |
| 04 Abr 2024 | 8.0665 | 0.15 | 1.95% | 8.062 | 8.179 | 7.80 | 8,553 |
| 03 Abr 2024 | 7.912 | 0.10 | 1.34% | 7.918 | 7.9885 | 7.701 | 3,896 |
| 02 Abr 2024 | 7.8075 | 0.12 | 1.51% | 7.866 | 7.983 | 7.6715 | 3,979 |
| 28 Mar 2024 | 7.691 | 0.18 | 2.33% | 7.622 | 7.88 | 7.585 | 947 |
| 27 Mar 2024 | 7.516 | -0.03 | -0.45% | 7.42 | 7.8195 | 7.2095 | 41,517 |
| 26 Mar 2024 | 7.55 | -0.05 | -0.64% | 7.579 | 7.819 | 7.2435 | 5,435 |
| 25 Mar 2024 | 7.5985 | -0.07 | -0.89% | 7.587 | 7.724 | 7.5695 | 2,361 |
| 22 Mar 2024 | 7.6665 | -0.16 | -2.06% | 7.768 | 7.8225 | 7.615 | 1,844 |
| 21 Mar 2024 | 7.8275 | 0.17 | 2.19% | 7.765 | 7.89 | 7.659 | 1,742 |
| 20 Mar 2024 | 7.66 | 0.06 | 0.78% | 7.66 | 7.7125 | 7.569 | 371 |
| 19 Mar 2024 | 7.6005 | -0.09 | -1.20% | 7.701 | 7.7075 | 7.534 | 12,045 |
| 18 Mar 2024 | 7.693 | 0.09 | 1.15% | 7.654 | 7.8105 | 7.372 | 456 |
| 15 Mar 2024 | 7.6055 | -0.08 | -1.07% | 7.668 | 7.7395 | 7.3285 | 5,287 |
| 14 Mar 2024 | 7.688 | -0.15 | -1.89% | 7.845 | 7.8535 | 7.343 | 170 |
| 13 Mar 2024 | 7.8365 | 0.12 | 1.60% | 7.763 | 7.9075 | 7.4165 | 2,237 |
| 12 Mar 2024 | 7.713 | -0.02 | -0.21% | 7.735 | 7.891 | 7.371 | 6,961 |
| 11 Mar 2024 | 7.729 | 0.07 | 0.89% | 7.523 | 7.8055 | 7.314 | 6,009 |
| 08 Mar 2024 | 7.661 | -0.08 | -1.03% | 7.747 | 7.80 | 7.31 | 18,612 |
| 07 Mar 2024 | 7.741 | 0.13 | 1.73% | 7.759 | 7.8335 | 7.345 | 2,782 |
| 06 Mar 2024 | 7.6095 | 0.09 | 1.18% | 7.496 | 7.646 | 7.2495 | 11,621 |
| 05 Mar 2024 | 7.521 | -0.50 | -6.22% | 7.808 | 7.8295 | 7.1565 | 18,978 |
| 04 Mar 2024 | 8.02 | -0.14 | -1.67% | 8.088 | 8.1895 | 7.3715 | 65,476 |
