Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
REKR Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 07 Jun 2024 | 1.59 | -0.01 | -0.63% | 1.60 | 1.61 | 1.54 | 584,765 |
| 06 Jun 2024 | 1.60 | -0.03 | -1.84% | 1.61 | 1.65 | 1.555 | 553,973 |
| 05 Jun 2024 | 1.63 | 0.00 | 0.00% | 1.66 | 1.725 | 1.61 | 751,716 |
| 04 Jun 2024 | 1.63 | -0.09 | -5.23% | 1.70 | 1.73 | 1.60 | 755,023 |
| 03 Jun 2024 | 1.72 | -0.09 | -4.97% | 1.81 | 1.87 | 1.69 | 955,016 |
| 31 May 2024 | 1.81 | 0.11 | 6.47% | 1.68 | 1.83 | 1.62 | 1,830,840 |
| 30 May 2024 | 1.70 | 0.02 | 1.19% | 1.71 | 1.725 | 1.58 | 1,264,868 |
| 29 May 2024 | 1.68 | 0.05 | 3.07% | 1.60 | 1.70 | 1.55 | 1,112,090 |
| 28 May 2024 | 1.63 | 0.04 | 2.52% | 1.59 | 1.64 | 1.56 | 362,333 |
| 24 May 2024 | 1.59 | 0.08 | 5.30% | 1.51 | 1.62 | 1.46 | 1,097,240 |
| 23 May 2024 | 1.51 | -0.12 | -7.36% | 1.63 | 1.6307 | 1.50 | 1,284,227 |
| 22 May 2024 | 1.63 | 0.07 | 4.49% | 1.59 | 1.64 | 1.54 | 1,316,294 |
| 21 May 2024 | 1.56 | 0.05 | 3.31% | 1.57 | 1.60 | 1.48 | 1,514,452 |
| 20 May 2024 | 1.51 | 0.19 | 14.39% | 1.46 | 1.88 | 1.45 | 7,718,542 |
| 17 May 2024 | 1.32 | -0.06 | -4.35% | 1.40 | 1.41 | 1.28 | 3,248,832 |
| 16 May 2024 | 1.38 | -0.44 | -24.18% | 1.60 | 1.74 | 1.36 | 5,916,396 |
| 15 May 2024 | 1.82 | 0.17 | 9.97% | 1.68 | 1.83 | 1.66 | 3,081,214 |
| 14 May 2024 | 1.655 | 0.02 | 0.91% | 1.64 | 1.73 | 1.52 | 1,820,059 |
| 13 May 2024 | 1.64 | -0.04 | -2.38% | 1.71 | 1.71 | 1.62 | 1,898,434 |
| 10 May 2024 | 1.68 | -0.12 | -6.67% | 1.82 | 1.87 | 1.68 | 907,729 |
| 09 May 2024 | 1.80 | -0.03 | -1.37% | 1.81 | 1.835 | 1.785 | 426,508 |
| 08 May 2024 | 1.825 | -0.04 | -1.88% | 1.85 | 1.86 | 1.80 | 541,508 |
| 07 May 2024 | 1.86 | -0.08 | -4.12% | 1.96 | 1.975 | 1.86 | 537,916 |
| 06 May 2024 | 1.94 | 0.01 | 0.52% | 1.96 | 1.98 | 1.92 | 620,056 |
| 03 May 2024 | 1.93 | 0.05 | 2.66% | 1.91 | 1.975 | 1.88 | 803,071 |
| 02 May 2024 | 1.88 | 0.09 | 5.03% | 1.82 | 1.885 | 1.76 | 920,796 |
| 01 May 2024 | 1.79 | 0.02 | 1.13% | 1.77 | 1.855 | 1.74 | 586,250 |
| 30 Abr 2024 | 1.77 | -0.07 | -3.54% | 1.86 | 1.86 | 1.76 | 701,380 |
| 29 Abr 2024 | 1.835 | 0.04 | 2.51% | 1.78 | 1.84 | 1.78 | 457,241 |
| 26 Abr 2024 | 1.79 | 0.04 | 2.29% | 1.79 | 1.83 | 1.74 | 411,151 |
| 25 Abr 2024 | 1.75 | -0.05 | -2.78% | 1.77 | 1.81 | 1.73 | 816,655 |
| 24 Abr 2024 | 1.80 | -0.04 | -2.17% | 1.85 | 1.85 | 1.78 | 835,465 |
| 23 Abr 2024 | 1.84 | 0.05 | 2.79% | 1.80 | 1.9356 | 1.79 | 765,644 |
| 22 Abr 2024 | 1.79 | 0.00 | 0.00% | 1.80 | 1.82 | 1.77 | 929,548 |
| 19 Abr 2024 | 1.79 | -0.05 | -2.72% | 1.85 | 1.85 | 1.75 | 1,250,722 |
| 18 Abr 2024 | 1.84 | -0.01 | -0.54% | 1.85 | 1.86 | 1.77 | 1,437,409 |
| 17 Abr 2024 | 1.85 | -0.02 | -1.07% | 1.89 | 1.92 | 1.80 | 888,699 |
| 16 Abr 2024 | 1.87 | -0.07 | -3.61% | 1.93 | 1.95 | 1.87 | 924,634 |
| 15 Abr 2024 | 1.94 | -0.09 | -4.43% | 2.05 | 2.05 | 1.92 | 1,023,900 |
| 12 Abr 2024 | 2.03 | -0.08 | -3.56% | 2.07 | 2.10 | 1.96 | 1,128,016 |
| 11 Abr 2024 | 2.105 | -0.01 | -0.24% | 2.11 | 2.14 | 2.06 | 818,326 |
| 10 Abr 2024 | 2.11 | -0.19 | -8.26% | 2.21 | 2.25 | 2.07 | 1,006,088 |
| 09 Abr 2024 | 2.30 | -0.03 | -1.29% | 2.32 | 2.38 | 2.22 | 947,623 |
| 08 Abr 2024 | 2.33 | -0.08 | -3.32% | 2.47 | 2.5302 | 2.30 | 794,264 |
| 05 Abr 2024 | 2.41 | 0.00 | 0.00% | 2.46 | 2.54 | 2.37 | 920,016 |
| 04 Abr 2024 | 2.41 | 0.15 | 6.64% | 2.32 | 2.57 | 2.30 | 2,141,833 |
| 03 Abr 2024 | 2.26 | 0.12 | 5.61% | 2.12 | 2.26 | 2.11 | 843,475 |
| 02 Abr 2024 | 2.14 | -0.11 | -4.89% | 2.19 | 2.19 | 2.04 | 1,211,901 |
| 01 Abr 2024 | 2.25 | -0.04 | -1.75% | 2.30 | 2.32 | 2.205 | 1,122,148 |
| 28 Mar 2024 | 2.29 | 0.07 | 3.15% | 2.25 | 2.33 | 2.20 | 1,602,300 |
| 27 Mar 2024 | 2.22 | 0.20 | 9.90% | 2.04 | 2.22 | 1.96 | 1,937,380 |
| 26 Mar 2024 | 2.02 | -0.04 | -1.94% | 1.91 | 2.11 | 1.77 | 3,269,472 |
| 25 Mar 2024 | 2.06 | 0.05 | 2.49% | 2.06 | 2.155 | 1.96 | 3,585,594 |
| 22 Mar 2024 | 2.01 | 0.06 | 3.08% | 1.98 | 2.02 | 1.9109 | 1,770,339 |
| 21 Mar 2024 | 1.95 | -0.14 | -6.70% | 2.11 | 2.11 | 1.93 | 2,174,132 |
| 20 Mar 2024 | 2.09 | -0.02 | -0.95% | 2.15 | 2.18 | 2.05 | 1,294,424 |
| 19 Mar 2024 | 2.11 | 0.01 | 0.48% | 2.10 | 2.13 | 2.01 | 1,263,986 |
| 18 Mar 2024 | 2.10 | 0.04 | 1.94% | 2.12 | 2.1299 | 2.01 | 1,311,691 |
| 15 Mar 2024 | 2.06 | -0.03 | -1.44% | 2.10 | 2.14 | 2.06 | 1,531,035 |
| 14 Mar 2024 | 2.09 | -0.02 | -0.95% | 2.14 | 2.15 | 2.06 | 704,765 |
| 13 Mar 2024 | 2.11 | -0.03 | -1.40% | 2.16 | 2.24 | 2.11 | 939,440 |
| 12 Mar 2024 | 2.14 | 0.00 | 0.00% | 2.15 | 2.18 | 2.09 | 905,381 |
| 11 Mar 2024 | 2.14 | -0.09 | -4.04% | 2.27 | 2.27 | 2.13 | 850,601 |
