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.
RENX Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 03 May 2024 | 27.50 | -0.50 | -1.79% | 28.00 | 29.00 | 27.50 | 326,997 |
| 02 May 2024 | 28.00 | 4.00 | 16.67% | 25.50 | 28.00 | 25.50 | 1,246,620 |
| 01 May 2024 | 24.00 | 2.50 | 11.63% | 21.50 | 24.00 | 21.50 | 935,689 |
| 30 Abr 2024 | 21.50 | -2.50 | -10.42% | 24.00 | 24.00 | 21.50 | 247,284 |
| 29 Abr 2024 | 24.00 | -0.50 | -2.04% | 24.50 | 24.50 | 24.00 | 23,772 |
| 26 Abr 2024 | 24.50 | -1.00 | -3.92% | 25.50 | 25.50 | 24.50 | 170,170 |
| 25 Abr 2024 | 25.50 | -1.00 | -3.77% | 26.50 | 26.50 | 25.50 | 43,867 |
| 24 Abr 2024 | 26.50 | -1.00 | -3.64% | 27.50 | 27.50 | 26.50 | 105,921 |
| 23 Abr 2024 | 27.50 | -1.50 | -5.17% | 29.00 | 29.00 | 27.50 | 248,283 |
| 22 Abr 2024 | 29.00 | -1.00 | -3.33% | 30.00 | 30.00 | 29.00 | 4,852 |
| 19 Abr 2024 | 30.00 | 0.00 | 0.00% | 30.00 | 30.00 | 30.00 | 1,275 |
| 18 Abr 2024 | 30.00 | 0.00 | 0.00% | 30.00 | 30.00 | 30.00 | 47,266 |
| 17 Abr 2024 | 30.00 | -1.00 | -3.23% | 31.00 | 31.00 | 30.00 | 186,607 |
| 16 Abr 2024 | 31.00 | -1.50 | -4.62% | 32.00 | 32.00 | 31.00 | 34,497 |
| 15 Abr 2024 | 32.50 | 0.00 | 0.00% | 32.50 | 32.50 | 32.50 | 110,904 |
| 12 Abr 2024 | 32.50 | 2.50 | 8.33% | 30.50 | 32.50 | 30.50 | 559,843 |
| 11 Abr 2024 | 30.00 | 0.50 | 1.69% | 29.50 | 30.00 | 29.50 | 648,009 |
| 10 Abr 2024 | 29.50 | 0.50 | 1.72% | 29.00 | 30.00 | 29.00 | 70,025 |
| 09 Abr 2024 | 29.00 | 0.50 | 1.75% | 28.50 | 29.00 | 28.50 | 222,936 |
| 08 Abr 2024 | 28.50 | 0.00 | 0.00% | 28.50 | 28.50 | 28.50 | 30,086 |
| 05 Abr 2024 | 28.50 | 0.50 | 1.79% | 28.00 | 28.50 | 28.00 | 441,100 |
| 04 Abr 2024 | 28.00 | -1.00 | -3.45% | 29.00 | 29.00 | 27.50 | 266,041 |
| 03 Abr 2024 | 29.00 | -3.00 | -9.38% | 32.00 | 32.00 | 29.00 | 229,388 |
| 02 Abr 2024 | 32.00 | -1.50 | -4.48% | 33.00 | 33.00 | 32.00 | 25,746 |
| 28 Mar 2024 | 33.50 | -1.50 | -4.29% | 35.00 | 35.00 | 33.50 | 92,711 |
| 27 Mar 2024 | 35.00 | 0.00 | 0.00% | 35.00 | 35.00 | 35.00 | 30,983 |
| 26 Mar 2024 | 35.00 | -0.50 | -1.41% | 35.00 | 35.00 | 35.00 | 179,557 |
| 25 Mar 2024 | 35.50 | 2.50 | 7.58% | 33.50 | 35.50 | 33.50 | 176,215 |
| 22 Mar 2024 | 33.00 | -2.50 | -7.04% | 35.50 | 35.50 | 32.50 | 143,884 |
| 21 Mar 2024 | 35.50 | 0.50 | 1.43% | 35.50 | 35.50 | 35.50 | 228,531 |
| 20 Mar 2024 | 35.00 | -0.50 | -1.41% | 35.50 | 36.00 | 35.00 | 174,092 |
| 19 Mar 2024 | 35.50 | 3.00 | 9.23% | 36.00 | 36.05 | 34.00 | 477,862 |
| 18 Mar 2024 | 32.50 | 0.00 | 0.00% | 32.50 | 32.50 | 32.50 | 279,893 |
| 15 Mar 2024 | 32.50 | 0.50 | 1.56% | 32.00 | 32.50 | 32.00 | 256,424 |
| 14 Mar 2024 | 32.00 | 3.00 | 10.34% | 29.00 | 32.00 | 29.00 | 592,411 |
| 13 Mar 2024 | 29.00 | -3.00 | -9.38% | 31.50 | 31.50 | 28.50 | 598,874 |
| 12 Mar 2024 | 32.00 | -8.00 | -20.00% | 22.50 | 33.00 | 22.50 | 3,608,739 |
| 11 Mar 2024 | 40.00 | 0.50 | 1.27% | 39.50 | 40.00 | 37.00 | 753,950 |
| 08 Mar 2024 | 39.50 | -1.50 | -3.66% | 41.50 | 44.00 | 39.50 | 1,232,650 |
| 07 Mar 2024 | 41.00 | -1.00 | -2.38% | 42.00 | 42.00 | 41.00 | 840,873 |
| 06 Mar 2024 | 42.00 | -5.10 | -10.83% | 48.00 | 48.00 | 41.00 | 1,533,661 |
| 05 Mar 2024 | 47.10 | -3.30 | -6.55% | 57.50 | 57.50 | 46.00 | 2,594,577 |
| 04 Mar 2024 | 50.40 | 10.40 | 26.00% | 47.50 | 69.50 | 47.50 | 9,015,247 |
| 01 Mar 2024 | 40.00 | -0.50 | -1.23% | 41.50 | 44.00 | 39.00 | 1,759,062 |
| 29 Feb 2024 | 40.50 | 10.50 | 35.00% | 30.00 | 42.50 | 30.00 | 1,907,513 |
| 28 Feb 2024 | 30.00 | 1.50 | 5.26% | 29.00 | 30.00 | 29.00 | 111,168 |
| 27 Feb 2024 | 28.50 | 2.25 | 8.57% | 26.00 | 28.50 | 26.00 | 124,993 |
| 26 Feb 2024 | 26.25 | -0.75 | -2.78% | 27.00 | 27.50 | 26.25 | 88,572 |
| 23 Feb 2024 | 27.00 | 1.00 | 3.85% | 26.00 | 28.50 | 26.00 | 124,089 |
| 22 Feb 2024 | 26.00 | 0.50 | 1.96% | 25.50 | 26.00 | 25.00 | 76,250 |
| 21 Feb 2024 | 25.50 | -2.50 | -8.93% | 28.50 | 28.50 | 25.50 | 258,573 |
| 20 Feb 2024 | 28.00 | -5.50 | -16.42% | 33.50 | 33.50 | 28.00 | 194,414 |
| 19 Feb 2024 | 33.50 | 5.00 | 17.54% | 28.50 | 33.50 | 28.50 | 316,019 |
| 16 Feb 2024 | 28.50 | -3.50 | -10.94% | 29.75 | 29.75 | 27.50 | 307,610 |
| 15 Feb 2024 | 32.00 | -13.50 | -29.67% | 45.00 | 45.00 | 29.25 | 1,880,463 |
| 14 Feb 2024 | 45.50 | 7.25 | 18.95% | 52.00 | 52.00 | 40.50 | 2,483,015 |
| 13 Feb 2024 | 38.25 | -7.75 | -16.85% | 56.50 | 71.50 | 37.50 | 6,160,032 |
| 12 Feb 2024 | 46.00 | 32.00 | 228.57% | 13.75 | 51.00 | 13.75 | 1,857,346 |
| 09 Feb 2024 | 14.00 | 3.75 | 36.59% | 11.25 | 14.00 | 11.25 | 2,220,729 |
| 08 Feb 2024 | 10.25 | -0.50 | -4.65% | 10.75 | 10.75 | 10.25 | 34,303 |
| 07 Feb 2024 | 10.75 | 0.00 | 0.00% | 10.75 | 10.75 | 10.75 | 59,455 |
