Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
REXR Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 03 Jun 2024 | 44.70 | -0.66 | -1.46% | 45.78 | 45.795 | 44.45 | 1,236,074 |
| 31 May 2024 | 45.36 | 0.66 | 1.48% | 45.01 | 45.44 | 44.67 | 1,921,331 |
| 30 May 2024 | 44.70 | 0.36 | 0.81% | 44.62 | 45.05 | 44.48 | 1,205,778 |
| 29 May 2024 | 44.34 | 0.64 | 1.46% | 43.90 | 44.385 | 42.9601 | 1,999,905 |
| 28 May 2024 | 43.70 | 0.02 | 0.05% | 44.09 | 44.25 | 43.56 | 1,440,368 |
| 24 May 2024 | 43.68 | -0.37 | -0.84% | 44.25 | 44.305 | 43.66 | 883,729 |
| 23 May 2024 | 44.05 | -1.41 | -3.10% | 45.45 | 45.79 | 44.02 | 1,068,603 |
| 22 May 2024 | 45.46 | -0.34 | -0.74% | 45.60 | 45.95 | 45.43 | 1,003,210 |
| 21 May 2024 | 45.80 | -0.42 | -0.91% | 46.08 | 46.159 | 45.59 | 722,650 |
| 20 May 2024 | 46.22 | -0.13 | -0.28% | 46.20 | 46.53 | 46.10 | 799,981 |
| 17 May 2024 | 46.35 | 0.22 | 0.48% | 46.13 | 46.39 | 45.69 | 1,476,523 |
| 16 May 2024 | 46.13 | 0.23 | 0.50% | 45.94 | 46.68 | 45.73 | 1,779,960 |
| 15 May 2024 | 45.90 | 0.51 | 1.12% | 46.28 | 46.47 | 45.62 | 1,340,461 |
| 14 May 2024 | 45.39 | 0.56 | 1.25% | 45.32 | 45.50 | 44.92 | 972,633 |
| 13 May 2024 | 44.83 | -0.28 | -0.62% | 45.33 | 45.42 | 44.45 | 1,211,589 |
| 10 May 2024 | 45.11 | -0.19 | -0.42% | 45.30 | 45.61 | 44.90 | 1,026,536 |
| 09 May 2024 | 45.30 | 0.40 | 0.89% | 45.03 | 45.61 | 44.80 | 1,028,304 |
| 08 May 2024 | 44.90 | -0.20 | -0.44% | 44.72 | 45.10 | 44.215 | 1,360,311 |
| 07 May 2024 | 45.10 | 0.79 | 1.78% | 44.84 | 45.33 | 44.63 | 1,767,972 |
| 06 May 2024 | 44.31 | -0.09 | -0.20% | 44.64 | 44.90 | 44.02 | 1,152,821 |
| 03 May 2024 | 44.40 | 0.92 | 2.12% | 44.58 | 44.94 | 43.995 | 1,710,653 |
| 02 May 2024 | 43.48 | 1.09 | 2.57% | 43.04 | 43.63 | 42.34 | 1,511,381 |
| 01 May 2024 | 42.39 | -0.42 | -0.98% | 42.71 | 43.55 | 42.31 | 1,692,744 |
| 30 Abr 2024 | 42.81 | -0.58 | -1.34% | 43.00 | 43.35 | 42.67 | 1,948,914 |
| 29 Abr 2024 | 43.39 | 0.19 | 0.44% | 43.71 | 43.825 | 43.26 | 1,816,864 |
| 26 Abr 2024 | 43.20 | 0.20 | 0.47% | 43.18 | 43.39 | 42.98 | 1,504,812 |
| 25 Abr 2024 | 43.00 | 0.46 | 1.08% | 42.12 | 43.05 | 42.04 | 2,155,393 |
| 24 Abr 2024 | 42.54 | -1.19 | -2.72% | 43.48 | 43.73 | 42.51 | 1,580,869 |
| 23 Abr 2024 | 43.73 | 0.72 | 1.67% | 43.14 | 44.43 | 42.93 | 1,726,507 |
| 22 Abr 2024 | 43.01 | 0.27 | 0.63% | 42.63 | 43.19 | 42.26 | 1,943,751 |
| 19 Abr 2024 | 42.74 | -0.45 | -1.04% | 43.36 | 43.36 | 42.165 | 2,694,335 |
| 18 Abr 2024 | 43.19 | 0.95 | 2.25% | 43.12 | 43.59 | 41.89 | 4,570,749 |
| 17 Abr 2024 | 42.24 | -2.42 | -5.42% | 44.08 | 44.155 | 42.17 | 11,035,849 |
| 16 Abr 2024 | 44.66 | -0.41 | -0.91% | 44.805 | 45.36 | 44.57 | 3,936,460 |
| 15 Abr 2024 | 45.07 | -1.61 | -3.45% | 46.98 | 46.98 | 44.975 | 2,890,632 |
| 12 Abr 2024 | 46.68 | -0.91 | -1.91% | 47.54 | 47.54 | 46.615 | 1,900,347 |
| 11 Abr 2024 | 47.59 | -0.30 | -0.63% | 48.11 | 48.36 | 47.11 | 2,504,774 |
| 10 Abr 2024 | 47.89 | -1.48 | -3.00% | 48.00 | 48.18 | 47.42 | 3,638,200 |
| 09 Abr 2024 | 49.37 | 0.38 | 0.78% | 49.03 | 49.49 | 49.00 | 1,943,300 |
| 08 Abr 2024 | 48.99 | 0.38 | 0.78% | 48.77 | 49.17 | 48.58 | 1,522,295 |
| 05 Abr 2024 | 48.61 | 0.15 | 0.31% | 48.24 | 48.705 | 48.03 | 1,041,798 |
| 04 Abr 2024 | 48.46 | -0.24 | -0.49% | 49.31 | 49.68 | 48.36 | 2,070,471 |
| 03 Abr 2024 | 48.70 | 0.13 | 0.27% | 48.46 | 49.165 | 48.12 | 2,176,018 |
| 02 Abr 2024 | 48.57 | -0.27 | -0.55% | 48.32 | 48.70 | 47.99 | 2,424,340 |
| 01 Abr 2024 | 48.84 | -1.46 | -2.90% | 50.22 | 50.22 | 48.76 | 2,207,981 |
| 28 Mar 2024 | 50.30 | 0.42 | 0.84% | 50.00 | 50.67 | 50.00 | 2,744,307 |
| 27 Mar 2024 | 49.88 | 0.93 | 1.90% | 49.00 | 49.97 | 48.99 | 6,443,310 |
| 26 Mar 2024 | 48.95 | -1.62 | -3.20% | 49.00 | 49.89 | 48.505 | 8,338,037 |
| 25 Mar 2024 | 50.57 | -0.35 | -0.69% | 50.95 | 51.10 | 50.43 | 1,470,112 |
| 22 Mar 2024 | 50.92 | -0.28 | -0.55% | 51.27 | 51.29 | 50.62 | 1,692,792 |
| 21 Mar 2024 | 51.20 | 0.52 | 1.03% | 50.85 | 51.72 | 50.82 | 2,069,850 |
| 20 Mar 2024 | 50.68 | -0.50 | -0.98% | 51.01 | 51.27 | 50.48 | 2,110,461 |
| 19 Mar 2024 | 51.18 | 0.08 | 0.16% | 50.89 | 51.43 | 50.75 | 1,360,206 |
| 18 Mar 2024 | 51.10 | -0.31 | -0.60% | 51.41 | 51.64 | 51.06 | 1,287,531 |
| 15 Mar 2024 | 51.41 | -0.23 | -0.45% | 50.89 | 51.81 | 50.89 | 2,583,675 |
| 14 Mar 2024 | 51.64 | -1.41 | -2.66% | 52.96 | 53.00 | 51.03 | 1,424,436 |
| 13 Mar 2024 | 53.05 | -0.07 | -0.13% | 52.98 | 53.45 | 52.77 | 1,461,825 |
| 12 Mar 2024 | 53.12 | 0.16 | 0.30% | 52.78 | 53.17 | 52.36 | 1,651,252 |
| 11 Mar 2024 | 52.96 | -0.19 | -0.36% | 53.88 | 53.88 | 52.755 | 1,542,566 |
| 08 Mar 2024 | 53.15 | 0.78 | 1.49% | 52.95 | 53.47 | 52.685 | 1,095,446 |
| 07 Mar 2024 | 52.37 | 0.17 | 0.33% | 52.52 | 52.705 | 51.98 | 842,755 |
| 06 Mar 2024 | 52.20 | 0.44 | 0.85% | 52.09 | 52.29 | 51.635 | 881,143 |
