Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
RGC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 24 May 2024 | 5.01 | 0.01 | 0.20% | 5.25 | 5.25 | 5.01 | 303 |
| 23 May 2024 | 5.00 | -0.46 | -8.42% | 5.45 | 5.45 | 5.00 | 2,427 |
| 22 May 2024 | 5.46 | -0.01 | -0.18% | 5.46 | 5.46 | 5.46 | 384 |
| 21 May 2024 | 5.47 | 0.41 | 8.10% | 4.65 | 5.47 | 4.65 | 981 |
| 20 May 2024 | 5.06 | -0.15 | -2.88% | 4.70 | 5.38 | 4.70 | 2,050 |
| 17 May 2024 | 5.21 | 0.00 | 0.04% | 4.98 | 5.2195 | 4.641 | 7,059 |
| 16 May 2024 | 5.208 | 0.00 | 0.00% | 5.21 | 5.21 | 5.15 | 335 |
| 15 May 2024 | 5.208 | 0.13 | 2.53% | 5.08 | 5.208 | 5.08 | 131 |
| 14 May 2024 | 5.0794 | -0.42 | -7.65% | 5.21 | 5.21 | 5.01 | 848 |
| 13 May 2024 | 5.50 | -0.06 | -1.08% | 5.04 | 5.94 | 5.04 | 1,242 |
| 10 May 2024 | 5.56 | 0.00 | 0.00% | 5.31 | 5.56 | 5.31 | 339 |
| 09 May 2024 | 5.56 | -0.66 | -10.61% | 5.63 | 5.63 | 5.07 | 970 |
| 08 May 2024 | 6.2202 | 0.24 | 4.02% | 6.69 | 6.69 | 6.22 | 2,115 |
| 07 May 2024 | 5.98 | 0.65 | 12.20% | 4.72 | 5.98 | 4.60 | 1,600 |
| 06 May 2024 | 5.33 | 0.00 | 0.00% | 5.20 | 5.33 | 5.07 | 124 |
| 03 May 2024 | 5.33 | -1.16 | -17.87% | 6.21 | 6.31 | 4.8501 | 5,282 |
| 02 May 2024 | 6.49 | 1.22 | 23.15% | 5.06 | 6.49 | 5.06 | 4,516 |
| 01 May 2024 | 5.27 | 0.00 | 0.00% | 5.04 | 5.27 | 5.04 | 101 |
| 30 Abr 2024 | 5.27 | 0.62 | 13.33% | 4.64 | 5.27 | 4.55 | 1,196 |
| 29 Abr 2024 | 4.65 | -0.70 | -13.08% | 4.90 | 4.90 | 4.35 | 5,027 |
| 26 Abr 2024 | 5.35 | 0.00 | 0.00% | 5.09 | 5.35 | 5.09 | 393 |
| 25 Abr 2024 | 5.35 | 0.25 | 4.90% | 5.00 | 5.67 | 5.00 | 1,147 |
| 24 Abr 2024 | 5.10 | -0.60 | -10.53% | 5.53 | 5.63 | 5.10 | 2,609 |
| 23 Abr 2024 | 5.70 | -0.74 | -11.49% | 6.35 | 8.60 | 5.05 | 27,232 |
| 22 Abr 2024 | 6.44 | 0.89 | 16.04% | 6.00 | 6.44 | 5.55 | 3,132 |
| 19 Abr 2024 | 5.55 | 0.33 | 6.32% | 5.48 | 5.55 | 5.1501 | 1,338 |
| 18 Abr 2024 | 5.22 | 0.48 | 10.18% | 4.63 | 6.1499 | 4.5553 | 11,203 |
| 17 Abr 2024 | 4.7375 | 1.03 | 27.70% | 3.38 | 4.80 | 3.38 | 8,529 |
| 16 Abr 2024 | 3.71 | 0.00 | 0.00% | 3.70 | 3.71 | 3.54 | 313 |
| 15 Abr 2024 | 3.71 | -0.10 | -2.62% | 3.85 | 4.0494 | 3.70 | 2,857 |
| 12 Abr 2024 | 3.81 | 0.01 | 0.26% | 3.51 | 4.17 | 3.51 | 1,411 |
| 11 Abr 2024 | 3.80 | 0.13 | 3.54% | 3.59 | 3.80 | 3.55 | 462 |
| 10 Abr 2024 | 3.67 | -0.12 | -3.17% | 3.77 | 3.81 | 3.67 | 1,442 |
| 09 Abr 2024 | 3.79 | -0.11 | -2.82% | 3.87 | 3.88 | 3.55 | 13,798 |
| 08 Abr 2024 | 3.8999 | 0.00 | 0.00% | 3.88 | 3.8999 | 3.81 | 255 |
| 05 Abr 2024 | 3.8999 | 0.18 | 4.84% | 3.73 | 3.98 | 3.70 | 2,102 |
| 04 Abr 2024 | 3.72 | -0.15 | -3.75% | 4.10 | 4.10 | 3.54 | 7,148 |
| 03 Abr 2024 | 3.865 | -0.14 | -3.38% | 4.20 | 4.25 | 3.60 | 2,867 |
| 02 Abr 2024 | 4.00 | 0.10 | 2.56% | 4.19 | 4.39 | 3.92 | 4,164 |
| 01 Abr 2024 | 3.90 | -0.60 | -13.33% | 4.72 | 4.72 | 3.82 | 4,734 |
| 28 Mar 2024 | 4.50 | 1.03 | 29.68% | 3.62 | 4.9954 | 3.167 | 56,232 |
| 27 Mar 2024 | 3.47 | 0.02 | 0.58% | 3.43 | 3.76 | 3.43 | 776 |
| 26 Mar 2024 | 3.45 | -0.25 | -6.76% | 3.78 | 4.48 | 3.16 | 10,244 |
| 25 Mar 2024 | 3.70 | 0.20 | 5.71% | 3.67 | 3.81 | 3.3601 | 4,821 |
| 22 Mar 2024 | 3.50 | -0.34 | -8.85% | 3.51 | 3.69 | 3.50 | 1,156 |
| 21 Mar 2024 | 3.84 | -0.15 | -3.76% | 3.95 | 4.1099 | 3.84 | 2,312 |
| 20 Mar 2024 | 3.99 | -0.06 | -1.48% | 3.77 | 4.14 | 3.54 | 1,564 |
| 19 Mar 2024 | 4.05 | -0.45 | -10.00% | 4.52 | 4.52 | 3.6471 | 9,735 |
| 18 Mar 2024 | 4.50 | -0.13 | -2.70% | 4.56 | 4.56 | 4.50 | 1,722 |
| 15 Mar 2024 | 4.625 | -0.27 | -5.42% | 4.83 | 4.83 | 4.50 | 2,585 |
| 14 Mar 2024 | 4.89 | -0.72 | -12.83% | 5.26 | 5.355 | 4.8225 | 6,736 |
| 13 Mar 2024 | 5.61 | 1.11 | 24.67% | 5.80 | 6.63 | 5.27 | 32,203 |
| 12 Mar 2024 | 4.50 | 0.00 | 0.00% | 5.62 | 5.76 | 4.50 | 239 |
| 11 Mar 2024 | 4.50 | 0.00 | 0.00% | 5.14 | 5.14 | 4.50 | 219 |
| 08 Mar 2024 | 4.50 | -0.48 | -9.64% | 4.65 | 4.88 | 4.50 | 922 |
| 07 Mar 2024 | 4.98 | -0.79 | -13.69% | 5.39 | 5.39 | 4.98 | 5,449 |
| 06 Mar 2024 | 5.77 | 0.00 | 0.00% | 5.18 | 5.77 | 5.18 | 286 |
| 05 Mar 2024 | 5.77 | -0.23 | -3.83% | 6.00 | 6.199 | 5.21 | 4,784 |
| 04 Mar 2024 | 6.00 | -0.54 | -8.26% | 6.24 | 6.54 | 6.00 | 660 |
| 01 Mar 2024 | 6.54 | -0.21 | -3.11% | 6.66 | 7.27 | 6.54 | 1,294 |
| 29 Feb 2024 | 6.7501 | -0.31 | -4.39% | 7.28 | 7.57 | 6.7501 | 1,323 |
| 28 Feb 2024 | 7.06 | -0.21 | -2.89% | 7.51 | 7.51 | 7.06 | 781 |
| 27 Feb 2024 | 7.27 | 0.12 | 1.68% | 7.06 | 7.38 | 6.86 | 748 |
| 26 Feb 2024 | 7.15 | -0.42 | -5.55% | 6.84 | 7.38 | 6.395 | 4,216 |
