Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
RESI Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 03 May 2024 | 48.60 | -0.50 | -1.02% | 49.00 | 49.60 | 48.50 | 558,642 |
| 02 May 2024 | 49.10 | 0.10 | 0.20% | 49.90 | 50.00 | 48.90 | 115,086 |
| 01 May 2024 | 49.00 | -1.00 | -2.00% | 49.00 | 50.80 | 48.00 | 265,495 |
| 30 Abr 2024 | 50.00 | 0.50 | 1.01% | 50.00 | 50.60 | 50.00 | 268,540 |
| 29 Abr 2024 | 49.50 | -1.70 | -3.32% | 51.20 | 51.20 | 49.50 | 100,176 |
| 26 Abr 2024 | 51.20 | 0.80 | 1.59% | 51.00 | 51.20 | 51.00 | 252,414 |
| 25 Abr 2024 | 50.40 | -1.20 | -2.33% | 50.60 | 50.80 | 50.00 | 144,622 |
| 24 Abr 2024 | 51.60 | 1.20 | 2.38% | 50.40 | 51.60 | 50.40 | 208,904 |
| 23 Abr 2024 | 50.40 | -0.80 | -1.56% | 50.80 | 50.80 | 50.40 | 246,867 |
| 22 Abr 2024 | 51.20 | 0.20 | 0.39% | 51.80 | 51.80 | 50.60 | 245,207 |
| 19 Abr 2024 | 51.00 | -1.00 | -1.92% | 51.00 | 51.40 | 51.00 | 165,282 |
| 18 Abr 2024 | 52.00 | -1.00 | -1.89% | 52.00 | 52.00 | 52.00 | 74,731 |
| 17 Abr 2024 | 53.00 | -2.40 | -4.33% | 55.40 | 55.40 | 53.00 | 93,286 |
| 16 Abr 2024 | 55.40 | 1.40 | 2.59% | 54.20 | 56.00 | 53.60 | 280,430 |
| 15 Abr 2024 | 54.00 | 1.00 | 1.89% | 54.00 | 54.00 | 52.00 | 134,285 |
| 12 Abr 2024 | 53.00 | 0.00 | 0.00% | 53.00 | 53.00 | 53.00 | 90,810 |
| 11 Abr 2024 | 53.00 | -0.40 | -0.75% | 53.80 | 54.00 | 53.00 | 109,313 |
| 10 Abr 2024 | 53.40 | 0.20 | 0.38% | 53.40 | 53.40 | 53.40 | 64,250 |
| 09 Abr 2024 | 53.20 | -0.60 | -1.12% | 53.80 | 53.80 | 51.80 | 70,017 |
| 08 Abr 2024 | 53.80 | 1.00 | 1.89% | 52.60 | 53.80 | 52.60 | 449,649 |
| 05 Abr 2024 | 52.80 | 0.80 | 1.54% | 51.00 | 52.80 | 51.00 | 387,133 |
| 04 Abr 2024 | 52.00 | -1.00 | -1.89% | 53.40 | 53.40 | 52.00 | 131,178 |
| 03 Abr 2024 | 53.00 | -0.40 | -0.75% | 53.20 | 54.00 | 52.20 | 303,586 |
| 02 Abr 2024 | 53.40 | 0.00 | 0.00% | 53.20 | 53.80 | 53.20 | 236,348 |
| 28 Mar 2024 | 53.40 | 0.40 | 0.75% | 53.40 | 53.40 | 53.40 | 211,073 |
| 27 Mar 2024 | 53.00 | 0.80 | 1.53% | 51.00 | 53.00 | 51.00 | 106,506 |
| 26 Mar 2024 | 52.20 | -0.40 | -0.76% | 51.00 | 52.40 | 51.00 | 343,490 |
| 25 Mar 2024 | 52.60 | 0.20 | 0.38% | 50.20 | 52.60 | 50.20 | 171,131 |
| 22 Mar 2024 | 52.40 | -0.60 | -1.13% | 51.00 | 52.40 | 50.20 | 320,481 |
| 21 Mar 2024 | 53.00 | 1.20 | 2.32% | 52.00 | 53.00 | 52.00 | 205,660 |
| 20 Mar 2024 | 51.80 | -1.00 | -1.89% | 51.00 | 52.40 | 51.00 | 277,999 |
| 19 Mar 2024 | 52.80 | 1.00 | 1.93% | 52.40 | 52.80 | 52.40 | 167,653 |
| 18 Mar 2024 | 51.80 | 0.40 | 0.78% | 51.40 | 51.80 | 50.00 | 128,689 |
| 15 Mar 2024 | 51.40 | -0.60 | -1.15% | 52.60 | 52.60 | 50.20 | 200,428 |
| 14 Mar 2024 | 52.00 | 1.60 | 3.17% | 50.20 | 52.00 | 50.00 | 100,867 |
| 13 Mar 2024 | 50.40 | -1.00 | -1.95% | 51.40 | 52.60 | 50.40 | 135,326 |
| 12 Mar 2024 | 51.40 | 1.40 | 2.80% | 50.20 | 52.60 | 50.00 | 205,050 |
| 11 Mar 2024 | 50.00 | -2.80 | -5.30% | 50.00 | 50.00 | 50.00 | 99,995 |
| 08 Mar 2024 | 52.80 | 1.80 | 3.53% | 51.80 | 52.80 | 51.80 | 81,128 |
| 07 Mar 2024 | 51.00 | -0.80 | -1.54% | 51.00 | 51.00 | 51.00 | 52,312 |
| 06 Mar 2024 | 51.80 | 2.20 | 4.44% | 50.80 | 51.80 | 49.90 | 89,691 |
| 05 Mar 2024 | 49.60 | -2.20 | -4.25% | 50.00 | 50.00 | 49.20 | 144,730 |
| 04 Mar 2024 | 51.80 | 1.40 | 2.78% | 52.60 | 52.60 | 49.10 | 77,148 |
| 01 Mar 2024 | 50.40 | 1.30 | 2.65% | 50.40 | 50.40 | 50.40 | 210,495 |
| 29 Feb 2024 | 49.10 | -0.70 | -1.41% | 49.10 | 49.10 | 49.10 | 46,690 |
| 28 Feb 2024 | 49.80 | -0.20 | -0.40% | 48.50 | 50.80 | 48.50 | 571,534 |
| 27 Feb 2024 | 50.00 | 0.20 | 0.40% | 51.00 | 51.40 | 50.00 | 163,574 |
| 26 Feb 2024 | 49.80 | 0.80 | 1.63% | 48.00 | 49.80 | 48.00 | 67,979 |
| 23 Feb 2024 | 49.00 | 0.60 | 1.24% | 48.20 | 50.00 | 48.00 | 188,560 |
| 22 Feb 2024 | 48.40 | -0.40 | -0.82% | 48.80 | 48.80 | 48.40 | 326,137 |
| 21 Feb 2024 | 48.80 | -0.20 | -0.41% | 49.00 | 49.00 | 48.80 | 32,160 |
| 20 Feb 2024 | 49.00 | -1.00 | -2.00% | 50.00 | 50.00 | 49.00 | 259,877 |
| 19 Feb 2024 | 50.00 | 1.00 | 2.04% | 51.00 | 51.00 | 50.00 | 26,418 |
| 16 Feb 2024 | 49.00 | -0.40 | -0.81% | 48.60 | 49.00 | 48.60 | 211,860 |
| 15 Feb 2024 | 49.40 | 1.20 | 2.49% | 48.60 | 50.40 | 48.60 | 142,112 |
| 14 Feb 2024 | 48.20 | -3.20 | -6.23% | 50.40 | 50.40 | 48.20 | 127,613 |
| 13 Feb 2024 | 51.40 | 0.80 | 1.58% | 51.80 | 51.80 | 51.40 | 185,317 |
| 12 Feb 2024 | 50.60 | 0.90 | 1.81% | 49.20 | 50.60 | 49.20 | 100,319 |
| 09 Feb 2024 | 49.70 | -1.30 | -2.55% | 48.80 | 51.20 | 48.60 | 144,052 |
| 08 Feb 2024 | 51.00 | 0.80 | 1.59% | 50.00 | 51.00 | 49.00 | 204,447 |
| 07 Feb 2024 | 50.20 | 0.30 | 0.60% | 51.20 | 51.20 | 50.20 | 318,991 |
| 06 Feb 2024 | 49.90 | -1.30 | -2.54% | 50.00 | 50.80 | 49.40 | 204,940 |
