Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
RES Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 20 May 2024 | 7.21 | 0.23 | 3.30% | 7.00 | 7.23 | 6.965 | 1,544,877 |
| 17 May 2024 | 6.98 | 0.08 | 1.16% | 6.92 | 7.02 | 6.85 | 1,178,712 |
| 16 May 2024 | 6.90 | 0.07 | 1.02% | 6.83 | 6.93 | 6.79 | 1,005,279 |
| 15 May 2024 | 6.83 | -0.04 | -0.58% | 6.87 | 6.885 | 6.69 | 1,452,411 |
| 14 May 2024 | 6.87 | 0.11 | 1.63% | 6.79 | 6.89 | 6.75 | 1,033,837 |
| 13 May 2024 | 6.76 | 0.04 | 0.60% | 6.78 | 6.855 | 6.74 | 1,040,673 |
| 10 May 2024 | 6.72 | -0.16 | -2.33% | 6.89 | 6.915 | 6.69 | 974,858 |
| 09 May 2024 | 6.88 | 0.13 | 1.93% | 6.75 | 6.89 | 6.70 | 1,006,956 |
| 08 May 2024 | 6.75 | -0.05 | -0.74% | 6.78 | 6.82 | 6.70 | 1,156,241 |
| 07 May 2024 | 6.80 | -0.06 | -0.87% | 6.88 | 6.9497 | 6.80 | 1,346,175 |
| 06 May 2024 | 6.86 | 0.09 | 1.33% | 6.88 | 7.06 | 6.82 | 1,882,484 |
| 03 May 2024 | 6.77 | 0.15 | 2.27% | 6.66 | 6.79 | 6.52 | 2,201,414 |
| 02 May 2024 | 6.62 | 0.07 | 1.07% | 6.61 | 6.70 | 6.5925 | 1,429,807 |
| 01 May 2024 | 6.55 | -0.14 | -2.09% | 6.72 | 6.8304 | 6.51 | 1,777,700 |
| 30 Abr 2024 | 6.69 | -0.43 | -6.04% | 7.11 | 7.11 | 6.69 | 2,695,402 |
| 29 Abr 2024 | 7.12 | 0.00 | 0.00% | 7.13 | 7.225 | 7.045 | 1,757,061 |
| 26 Abr 2024 | 7.12 | -0.24 | -3.26% | 7.31 | 7.40 | 7.04 | 2,146,554 |
| 25 Abr 2024 | 7.36 | -0.56 | -7.07% | 7.33 | 7.45 | 6.84 | 4,626,096 |
| 24 Abr 2024 | 7.92 | -0.11 | -1.37% | 7.97 | 8.025 | 7.8406 | 1,743,271 |
| 23 Abr 2024 | 8.03 | 0.08 | 1.01% | 7.92 | 8.14 | 7.85 | 1,457,152 |
| 22 Abr 2024 | 7.95 | -0.01 | -0.13% | 7.90 | 8.06 | 7.74 | 1,916,436 |
| 19 Abr 2024 | 7.96 | 0.16 | 2.05% | 7.73 | 8.06 | 7.71 | 1,393,345 |
| 18 Abr 2024 | 7.80 | 0.15 | 1.96% | 7.72 | 7.89 | 7.72 | 1,895,915 |
| 17 Abr 2024 | 7.65 | -0.05 | -0.65% | 7.71 | 7.83 | 7.61 | 1,101,658 |
| 16 Abr 2024 | 7.70 | -0.11 | -1.41% | 7.675 | 7.79 | 7.60 | 1,179,603 |
| 15 Abr 2024 | 7.81 | -0.06 | -0.76% | 7.89 | 7.99 | 7.795 | 1,401,213 |
| 12 Abr 2024 | 7.87 | -0.09 | -1.13% | 8.06 | 8.19 | 7.8125 | 1,026,140 |
| 11 Abr 2024 | 7.96 | -0.08 | -1.00% | 8.06 | 8.07 | 7.895 | 1,112,894 |
| 10 Abr 2024 | 8.04 | 0.08 | 1.01% | 7.865 | 8.06 | 7.81 | 1,091,512 |
| 09 Abr 2024 | 7.96 | 0.06 | 0.76% | 7.96 | 8.00 | 7.88 | 940,138 |
| 08 Abr 2024 | 7.90 | -0.08 | -1.00% | 8.05 | 8.13 | 7.885 | 889,665 |
| 05 Abr 2024 | 7.98 | 0.16 | 2.05% | 7.87 | 8.045 | 7.795 | 1,608,078 |
| 04 Abr 2024 | 7.82 | -0.15 | -1.88% | 7.98 | 8.04 | 7.79 | 1,374,205 |
| 03 Abr 2024 | 7.97 | 0.13 | 1.66% | 7.82 | 8.015 | 7.82 | 1,294,750 |
| 02 Abr 2024 | 7.84 | 0.03 | 0.38% | 7.85 | 7.875 | 7.705 | 1,139,573 |
| 01 Abr 2024 | 7.81 | 0.07 | 0.90% | 7.80 | 7.875 | 7.65 | 1,033,787 |
| 28 Mar 2024 | 7.74 | 0.05 | 0.65% | 7.72 | 7.82 | 7.70 | 1,049,080 |
| 27 Mar 2024 | 7.69 | 0.13 | 1.72% | 7.56 | 7.71 | 7.54 | 850,490 |
| 26 Mar 2024 | 7.56 | -0.28 | -3.57% | 7.85 | 7.87 | 7.56 | 1,454,532 |
| 25 Mar 2024 | 7.84 | 0.07 | 0.90% | 7.80 | 7.93 | 7.80 | 929,367 |
| 22 Mar 2024 | 7.77 | 0.00 | 0.00% | 7.79 | 7.915 | 7.72 | 1,398,655 |
| 21 Mar 2024 | 7.77 | 0.08 | 1.04% | 7.72 | 7.80 | 7.67 | 959,773 |
| 20 Mar 2024 | 7.69 | 0.01 | 0.13% | 7.60 | 7.755 | 7.57 | 1,376,830 |
| 19 Mar 2024 | 7.68 | 0.13 | 1.72% | 7.55 | 7.71 | 7.51 | 1,105,838 |
| 18 Mar 2024 | 7.55 | -0.07 | -0.92% | 7.64 | 7.70 | 7.5126 | 1,426,091 |
| 15 Mar 2024 | 7.62 | 0.16 | 2.14% | 7.42 | 7.64 | 7.42 | 6,225,685 |
| 14 Mar 2024 | 7.46 | 0.01 | 0.13% | 7.49 | 7.52 | 7.35 | 1,536,439 |
| 13 Mar 2024 | 7.45 | -0.10 | -1.32% | 7.63 | 7.77 | 7.38 | 2,151,161 |
| 12 Mar 2024 | 7.55 | -0.04 | -0.53% | 7.59 | 7.59 | 7.485 | 1,046,412 |
| 11 Mar 2024 | 7.59 | 0.04 | 0.53% | 7.53 | 7.67 | 7.45 | 1,436,303 |
| 08 Mar 2024 | 7.55 | 0.02 | 0.27% | 7.61 | 7.63 | 7.46 | 1,225,516 |
| 07 Mar 2024 | 7.53 | 0.21 | 2.87% | 7.34 | 7.585 | 7.32 | 1,346,986 |
| 06 Mar 2024 | 7.32 | -0.08 | -1.08% | 7.52 | 7.565 | 7.3125 | 1,651,904 |
| 05 Mar 2024 | 7.40 | 0.08 | 1.09% | 7.32 | 7.47 | 7.26 | 1,486,438 |
| 04 Mar 2024 | 7.32 | -0.19 | -2.53% | 7.53 | 7.61 | 7.31 | 1,275,263 |
| 01 Mar 2024 | 7.51 | 0.12 | 1.62% | 7.48 | 7.57 | 7.44 | 1,473,482 |
| 29 Feb 2024 | 7.39 | 0.07 | 0.96% | 7.40 | 7.51 | 7.30 | 1,385,899 |
| 28 Feb 2024 | 7.32 | -0.03 | -0.41% | 7.36 | 7.45 | 7.255 | 1,317,737 |
| 27 Feb 2024 | 7.35 | 0.06 | 0.82% | 7.36 | 7.455 | 7.31 | 1,129,124 |
| 26 Feb 2024 | 7.29 | 0.04 | 0.55% | 7.26 | 7.38 | 7.155 | 1,309,792 |
| 23 Feb 2024 | 7.25 | -0.01 | -0.14% | 7.16 | 7.26 | 7.075 | 1,533,496 |
| 22 Feb 2024 | 7.26 | -0.06 | -0.82% | 7.25 | 7.30 | 7.07 | 1,811,912 |
| 21 Feb 2024 | 7.32 | 0.05 | 0.69% | 7.30 | 7.46 | 7.24 | 1,796,794 |
