Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
REE Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 May 2024 | 4.99 | 0.31 | 6.62% | 4.81 | 5.24 | 4.75 | 130,034 |
| 16 May 2024 | 4.68 | -0.04 | -0.85% | 4.73 | 4.7305 | 4.57 | 14,551 |
| 15 May 2024 | 4.72 | 0.07 | 1.51% | 4.72 | 4.7416 | 4.54 | 21,036 |
| 14 May 2024 | 4.65 | 0.19 | 4.26% | 4.63 | 4.70 | 4.535 | 32,235 |
| 13 May 2024 | 4.46 | 0.19 | 4.45% | 4.27 | 4.66 | 4.27 | 32,376 |
| 10 May 2024 | 4.27 | 0.25 | 6.19% | 4.13 | 4.29 | 4.02 | 11,111 |
| 09 May 2024 | 4.021 | -0.08 | -1.93% | 4.10 | 4.10 | 3.95 | 12,984 |
| 08 May 2024 | 4.10 | -0.10 | -2.38% | 4.20 | 4.20 | 3.8908 | 6,019 |
| 07 May 2024 | 4.20 | -0.09 | -2.10% | 4.30 | 4.30 | 4.20 | 10,450 |
| 06 May 2024 | 4.29 | 0.32 | 8.06% | 4.10 | 4.39 | 4.08 | 27,948 |
| 03 May 2024 | 3.97 | 0.01 | 0.25% | 3.97 | 4.14 | 3.82 | 39,900 |
| 02 May 2024 | 3.96 | -0.06 | -1.49% | 4.02 | 4.05 | 3.85 | 14,824 |
| 01 May 2024 | 4.02 | -0.25 | -5.85% | 3.86 | 4.24 | 3.86 | 16,801 |
| 30 Abr 2024 | 4.27 | -0.14 | -3.17% | 4.35 | 4.50 | 4.25 | 14,350 |
| 29 Abr 2024 | 4.41 | 0.31 | 7.56% | 4.15 | 4.42 | 4.0201 | 5,020 |
| 26 Abr 2024 | 4.10 | -0.22 | -5.09% | 4.36 | 4.36 | 4.09 | 4,019 |
| 25 Abr 2024 | 4.32 | 0.31 | 7.73% | 4.08 | 4.33 | 3.87 | 23,491 |
| 24 Abr 2024 | 4.01 | 0.09 | 2.30% | 3.97 | 4.08 | 3.87 | 8,563 |
| 23 Abr 2024 | 3.92 | 0.22 | 5.95% | 3.69 | 4.16 | 3.69 | 6,963 |
| 22 Abr 2024 | 3.70 | 0.13 | 3.64% | 3.70 | 3.90 | 3.62 | 16,549 |
| 19 Abr 2024 | 3.57 | -0.59 | -14.18% | 4.01 | 4.08 | 3.4601 | 44,107 |
| 18 Abr 2024 | 4.16 | 0.08 | 1.96% | 4.07 | 4.215 | 4.05 | 14,176 |
| 17 Abr 2024 | 4.08 | 0.41 | 11.17% | 3.78 | 4.16 | 3.70 | 22,929 |
| 16 Abr 2024 | 3.67 | 0.00 | 0.00% | 3.58 | 3.7499 | 3.48 | 28,807 |
| 15 Abr 2024 | 3.67 | -0.05 | -1.34% | 3.80 | 3.85 | 3.4417 | 61,107 |
| 12 Abr 2024 | 3.72 | -0.18 | -4.62% | 3.92 | 4.10 | 3.72 | 23,938 |
| 11 Abr 2024 | 3.90 | -0.18 | -4.41% | 4.06 | 4.19 | 3.87 | 72,344 |
| 10 Abr 2024 | 4.08 | -0.51 | -11.11% | 4.40 | 4.48 | 4.00 | 80,547 |
| 09 Abr 2024 | 4.59 | 0.09 | 2.00% | 4.48 | 4.73 | 4.48 | 13,208 |
| 08 Abr 2024 | 4.50 | -0.25 | -5.26% | 4.76 | 4.76 | 4.43 | 26,330 |
| 05 Abr 2024 | 4.75 | 0.15 | 3.26% | 4.65 | 5.029 | 4.50 | 26,516 |
| 04 Abr 2024 | 4.60 | -0.60 | -11.54% | 5.31 | 5.53 | 4.45 | 97,008 |
| 03 Abr 2024 | 5.20 | -0.63 | -10.81% | 5.73 | 5.8898 | 5.15 | 70,416 |
| 02 Abr 2024 | 5.83 | -0.09 | -1.52% | 5.81 | 6.00 | 5.735 | 14,657 |
| 01 Abr 2024 | 5.92 | 0.08 | 1.37% | 5.67 | 6.00 | 5.67 | 19,583 |
| 28 Mar 2024 | 5.84 | 0.00 | 0.00% | 5.99 | 6.00 | 5.63 | 15,698 |
| 27 Mar 2024 | 5.84 | -0.44 | -7.01% | 5.91 | 6.30 | 5.66 | 53,250 |
| 26 Mar 2024 | 6.28 | 0.40 | 6.80% | 5.81 | 6.2999 | 5.81 | 20,795 |
| 25 Mar 2024 | 5.88 | 0.08 | 1.38% | 5.75 | 5.99 | 5.75 | 8,429 |
| 22 Mar 2024 | 5.80 | -0.06 | -1.02% | 6.01 | 6.02 | 5.7401 | 6,330 |
| 21 Mar 2024 | 5.86 | 0.02 | 0.34% | 6.08 | 6.08 | 5.6048 | 18,171 |
| 20 Mar 2024 | 5.84 | 0.21 | 3.73% | 5.59 | 5.877 | 5.59 | 7,593 |
| 19 Mar 2024 | 5.63 | 0.01 | 0.18% | 5.62 | 5.8613 | 5.62 | 9,623 |
| 18 Mar 2024 | 5.62 | 0.01 | 0.18% | 5.61 | 5.89 | 5.61 | 10,894 |
| 15 Mar 2024 | 5.61 | -0.04 | -0.71% | 5.60 | 5.85 | 5.51 | 8,619 |
| 14 Mar 2024 | 5.65 | -0.36 | -5.99% | 5.98 | 5.99 | 5.6446 | 21,195 |
| 13 Mar 2024 | 6.01 | -0.08 | -1.31% | 6.01 | 6.15 | 6.01 | 17,320 |
| 12 Mar 2024 | 6.09 | -0.20 | -3.18% | 6.22 | 6.46 | 5.89 | 31,118 |
| 11 Mar 2024 | 6.29 | -0.31 | -4.70% | 6.47 | 6.56 | 6.21 | 26,452 |
| 08 Mar 2024 | 6.60 | 0.05 | 0.76% | 6.52 | 6.60 | 6.28 | 23,491 |
| 07 Mar 2024 | 6.55 | 0.12 | 1.87% | 6.50 | 6.75 | 6.23 | 45,293 |
| 06 Mar 2024 | 6.43 | -0.15 | -2.28% | 6.68 | 6.79 | 6.18 | 61,953 |
| 05 Mar 2024 | 6.58 | -0.15 | -2.23% | 6.72 | 6.851 | 6.36 | 41,018 |
| 04 Mar 2024 | 6.73 | -0.02 | -0.30% | 6.90 | 7.14 | 6.50 | 48,108 |
| 01 Mar 2024 | 6.75 | -1.08 | -13.79% | 6.16 | 7.08 | 6.017 | 227,139 |
| 29 Feb 2024 | 7.83 | 0.05 | 0.64% | 7.90 | 8.20 | 7.6601 | 34,619 |
| 28 Feb 2024 | 7.78 | 0.45 | 6.14% | 7.42 | 7.95 | 7.34 | 44,152 |
| 27 Feb 2024 | 7.33 | 0.07 | 0.96% | 7.25 | 7.49 | 6.83 | 17,912 |
| 26 Feb 2024 | 7.26 | 0.81 | 12.56% | 6.50 | 7.26 | 6.50 | 39,553 |
| 23 Feb 2024 | 6.45 | 0.00 | 0.00% | 6.26 | 6.45 | 5.84 | 27,023 |
| 22 Feb 2024 | 6.45 | -0.83 | -11.40% | 7.49 | 7.56 | 6.40 | 43,090 |
| 21 Feb 2024 | 7.28 | -0.65 | -8.20% | 7.75 | 7.815 | 7.26 | 24,758 |
| 20 Feb 2024 | 7.93 | -0.39 | -4.69% | 8.30 | 8.43 | 7.10 | 62,508 |
