Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
REGN Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 16 May 2024 | 967.98 | -10.23 | -1.05% | 978.27 | 978.30 | 967.41 | 407,581 |
| 15 May 2024 | 978.21 | -6.43 | -0.65% | 988.00 | 988.96 | 966.335 | 593,260 |
| 14 May 2024 | 984.64 | 7.68 | 0.79% | 980.00 | 987.80 | 970.95 | 307,933 |
| 13 May 2024 | 976.96 | 3.16 | 0.32% | 980.00 | 982.58 | 970.99 | 284,349 |
| 10 May 2024 | 973.80 | 5.80 | 0.60% | 970.00 | 979.98 | 966.85 | 351,357 |
| 09 May 2024 | 968.00 | 12.24 | 1.28% | 959.59 | 969.88 | 956.76 | 281,945 |
| 08 May 2024 | 955.76 | -14.21 | -1.46% | 969.90 | 971.86 | 952.14 | 424,924 |
| 07 May 2024 | 969.97 | 11.33 | 1.18% | 967.88 | 970.56 | 957.10 | 362,318 |
| 06 May 2024 | 958.64 | 1.64 | 0.17% | 958.00 | 962.10 | 950.27 | 352,000 |
| 03 May 2024 | 957.00 | 19.39 | 2.07% | 926.94 | 958.13 | 926.94 | 547,365 |
| 02 May 2024 | 937.61 | 34.13 | 3.78% | 900.00 | 943.77 | 891.30 | 1,066,780 |
| 01 May 2024 | 903.48 | 12.82 | 1.44% | 889.41 | 913.21 | 888.73 | 594,978 |
| 30 Abr 2024 | 890.66 | -1.82 | -0.20% | 892.11 | 896.85 | 885.01 | 636,697 |
| 29 Abr 2024 | 892.48 | 9.28 | 1.05% | 883.20 | 897.78 | 883.20 | 369,921 |
| 26 Abr 2024 | 883.20 | -7.48 | -0.84% | 881.72 | 887.4794 | 875.225 | 505,653 |
| 25 Abr 2024 | 890.68 | -15.86 | -1.75% | 911.09 | 915.00 | 876.75 | 576,092 |
| 24 Abr 2024 | 906.54 | -0.78 | -0.09% | 906.90 | 915.70 | 905.305 | 372,507 |
| 23 Abr 2024 | 907.32 | 7.16 | 0.80% | 905.66 | 912.74 | 902.50 | 341,152 |
| 22 Abr 2024 | 900.16 | 3.34 | 0.37% | 904.54 | 908.67 | 897.45 | 351,367 |
| 19 Abr 2024 | 896.82 | 2.83 | 0.32% | 913.97 | 920.73 | 891.46 | 507,465 |
| 18 Abr 2024 | 893.99 | -7.20 | -0.80% | 901.26 | 908.81 | 892.70 | 450,592 |
| 17 Abr 2024 | 901.19 | 7.05 | 0.79% | 893.85 | 911.6375 | 893.85 | 468,670 |
| 16 Abr 2024 | 894.14 | -4.42 | -0.49% | 897.22 | 901.065 | 890.43 | 615,756 |
| 15 Abr 2024 | 898.56 | -6.14 | -0.68% | 915.37 | 921.12 | 895.09 | 656,350 |
| 12 Abr 2024 | 904.70 | -15.62 | -1.70% | 911.55 | 912.22 | 898.26 | 665,266 |
| 11 Abr 2024 | 920.32 | -15.88 | -1.70% | 928.58 | 930.635 | 907.33 | 617,167 |
| 10 Abr 2024 | 936.20 | -7.69 | -0.81% | 935.02 | 937.87 | 923.44 | 389,668 |
| 09 Abr 2024 | 943.89 | 5.41 | 0.58% | 941.39 | 949.195 | 938.34 | 305,893 |
| 08 Abr 2024 | 938.48 | -4.22 | -0.45% | 939.59 | 942.985 | 935.5101 | 330,917 |
| 05 Abr 2024 | 942.70 | 5.68 | 0.61% | 939.31 | 949.83 | 934.87 | 363,343 |
| 04 Abr 2024 | 937.02 | -13.93 | -1.46% | 962.20 | 963.25 | 935.36 | 410,821 |
| 03 Abr 2024 | 950.95 | -3.73 | -0.39% | 955.00 | 961.68 | 950.43 | 413,472 |
| 02 Abr 2024 | 954.68 | -14.63 | -1.51% | 961.44 | 963.84 | 951.02 | 437,250 |
| 01 Abr 2024 | 969.31 | 6.82 | 0.71% | 962.61 | 970.20 | 954.09 | 360,616 |
| 28 Mar 2024 | 962.49 | -3.81 | -0.39% | 970.38 | 970.79 | 959.25 | 461,805 |
| 27 Mar 2024 | 966.30 | 2.75 | 0.29% | 971.04 | 976.75 | 962.41 | 314,755 |
| 26 Mar 2024 | 963.55 | 2.46 | 0.26% | 961.99 | 966.68 | 957.775 | 383,507 |
| 25 Mar 2024 | 961.09 | -6.15 | -0.64% | 954.01 | 964.98 | 952.4651 | 322,282 |
| 22 Mar 2024 | 967.24 | -0.77 | -0.08% | 973.00 | 977.39 | 966.47 | 274,404 |
| 21 Mar 2024 | 968.01 | 1.05 | 0.11% | 974.75 | 979.255 | 968.00 | 435,129 |
| 20 Mar 2024 | 966.96 | 3.30 | 0.34% | 959.06 | 967.20 | 947.3661 | 575,448 |
| 19 Mar 2024 | 963.66 | 3.74 | 0.39% | 965.11 | 969.16 | 959.14 | 365,329 |
| 18 Mar 2024 | 959.92 | -4.55 | -0.47% | 970.00 | 970.71 | 959.49 | 360,152 |
| 15 Mar 2024 | 964.47 | 5.43 | 0.57% | 958.98 | 968.51 | 953.7246 | 1,090,496 |
| 14 Mar 2024 | 959.04 | -6.43 | -0.67% | 966.30 | 969.18 | 950.97 | 507,070 |
| 13 Mar 2024 | 965.47 | -5.10 | -0.53% | 979.82 | 979.82 | 963.83 | 386,158 |
| 12 Mar 2024 | 970.57 | 6.13 | 0.64% | 964.44 | 975.93 | 963.00 | 359,031 |
| 11 Mar 2024 | 964.44 | -4.39 | -0.45% | 971.09 | 979.80 | 960.44 | 355,645 |
| 08 Mar 2024 | 968.83 | -4.48 | -0.46% | 973.34 | 976.00 | 962.815 | 354,440 |
| 07 Mar 2024 | 973.31 | 1.21 | 0.12% | 971.13 | 979.25 | 969.875 | 380,868 |
| 06 Mar 2024 | 972.10 | 6.89 | 0.71% | 959.23 | 974.18 | 955.56 | 366,122 |
| 05 Mar 2024 | 965.21 | -5.98 | -0.62% | 972.72 | 977.67 | 953.29 | 408,122 |
| 04 Mar 2024 | 971.19 | -11.63 | -1.18% | 982.82 | 985.21 | 966.22 | 455,589 |
| 01 Mar 2024 | 982.82 | 16.73 | 1.73% | 967.50 | 988.13 | 966.09 | 370,535 |
| 29 Feb 2024 | 966.09 | -21.52 | -2.18% | 989.91 | 990.30 | 965.16 | 792,272 |
| 28 Feb 2024 | 987.61 | -5.74 | -0.58% | 995.00 | 998.325 | 987.61 | 485,974 |
| 27 Feb 2024 | 993.35 | 4.07 | 0.41% | 989.00 | 995.41 | 975.22 | 464,325 |
| 26 Feb 2024 | 989.28 | 8.08 | 0.82% | 977.55 | 995.97 | 975.00 | 541,307 |
| 23 Feb 2024 | 981.20 | 16.31 | 1.69% | 975.00 | 985.64 | 969.15 | 439,609 |
| 22 Feb 2024 | 964.89 | 12.05 | 1.26% | 953.57 | 973.00 | 947.8525 | 614,743 |
| 21 Feb 2024 | 952.84 | 5.97 | 0.63% | 952.00 | 957.90 | 945.70 | 300,477 |
| 20 Feb 2024 | 946.87 | -1.18 | -0.12% | 950.00 | 963.00 | 943.73 | 417,734 |
