Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
RGN Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 118.00 | 0.00 | 0.00% | 118.00 | 118.00 | 118.00 | 0.00 |
| 27 Jun 2024 | 118.00 | -0.75 | -0.63% | 119.35 | 119.35 | 118.00 | 26 |
| 26 Jun 2024 | 118.75 | 4.80 | 4.21% | 117.95 | 118.80 | 117.70 | 112 |
| 25 Jun 2024 | 113.95 | -3.75 | -3.19% | 114.60 | 114.60 | 113.95 | 58 |
| 24 Jun 2024 | 117.70 | 7.95 | 7.24% | 116.00 | 117.70 | 116.00 | 49 |
| 21 Jun 2024 | 109.75 | 0.00 | 0.00% | 109.75 | 109.75 | 109.75 | 0.00 |
| 20 Jun 2024 | 109.75 | -4.40 | -3.85% | 107.00 | 109.75 | 107.00 | 411 |
| 19 Jun 2024 | 114.15 | 0.00 | 0.00% | 114.15 | 114.15 | 114.15 | 0.00 |
| 18 Jun 2024 | 114.15 | -1.65 | -1.42% | 114.95 | 114.95 | 113.00 | 53 |
| 17 Jun 2024 | 115.80 | -1.65 | -1.40% | 116.75 | 118.35 | 115.80 | 129 |
| 14 Jun 2024 | 117.45 | 0.00 | 0.00% | 116.50 | 117.45 | 116.50 | 20 |
| 13 Jun 2024 | 117.45 | -17.30 | -12.84% | 124.70 | 124.70 | 116.95 | 85 |
| 12 Jun 2024 | 134.75 | 0.00 | 0.00% | 134.75 | 134.75 | 134.75 | 0.00 |
| 11 Jun 2024 | 134.75 | 0.00 | 0.00% | 134.75 | 134.75 | 134.75 | 0.00 |
| 10 Jun 2024 | 134.75 | 0.00 | 0.00% | 134.75 | 134.75 | 134.75 | 0.00 |
| 07 Jun 2024 | 134.75 | -2.40 | -1.75% | 135.50 | 136.20 | 134.75 | 30 |
| 06 Jun 2024 | 137.15 | -1.45 | -1.05% | 137.15 | 137.15 | 137.15 | 5 |
| 05 Jun 2024 | 138.60 | -1.40 | -1.00% | 138.60 | 138.60 | 138.60 | 3 |
| 04 Jun 2024 | 140.00 | 0.00 | 0.00% | 140.00 | 140.00 | 140.00 | 0.00 |
| 03 Jun 2024 | 140.00 | 4.60 | 3.40% | 138.50 | 140.00 | 138.50 | 52 |
| 31 May 2024 | 135.40 | -0.70 | -0.51% | 135.40 | 135.40 | 135.40 | 27 |
| 30 May 2024 | 136.10 | -6.75 | -4.73% | 140.00 | 140.00 | 136.10 | 153 |
| 29 May 2024 | 142.85 | 0.00 | 0.00% | 142.85 | 142.85 | 142.85 | 0.00 |
| 28 May 2024 | 142.85 | -1.85 | -1.28% | 144.45 | 144.45 | 142.85 | 73 |
| 27 May 2024 | 144.70 | -1.05 | -0.72% | 144.70 | 144.70 | 144.70 | 33 |
| 24 May 2024 | 145.75 | -7.85 | -5.11% | 145.75 | 145.75 | 145.75 | 1 |
| 23 May 2024 | 153.60 | -2.20 | -1.41% | 153.75 | 153.75 | 153.60 | 11 |
| 22 May 2024 | 155.80 | 0.00 | 0.00% | 155.80 | 155.80 | 155.80 | 0.00 |
| 21 May 2024 | 155.80 | -0.35 | -0.22% | 155.80 | 155.80 | 155.80 | 10 |
| 20 May 2024 | 156.15 | 0.00 | 0.00% | 156.15 | 156.15 | 156.15 | 0.00 |
| 17 May 2024 | 156.15 | -4.75 | -2.95% | 156.15 | 156.15 | 156.15 | 3 |
| 16 May 2024 | 160.90 | 0.50 | 0.31% | 160.80 | 160.90 | 160.80 | 26 |
| 15 May 2024 | 160.40 | 6.50 | 4.22% | 160.40 | 160.40 | 160.40 | 1 |
| 14 May 2024 | 153.90 | 0.00 | 0.00% | 153.90 | 153.90 | 153.90 | 0.00 |
| 13 May 2024 | 153.90 | 1.10 | 0.72% | 153.90 | 153.90 | 153.90 | 3 |
| 10 May 2024 | 152.80 | 0.00 | 0.00% | 152.80 | 152.80 | 152.80 | 0.00 |
| 09 May 2024 | 152.80 | -1.40 | -0.91% | 152.80 | 152.80 | 152.80 | 1 |
| 08 May 2024 | 154.20 | -1.65 | -1.06% | 154.20 | 154.20 | 154.20 | 20 |
| 07 May 2024 | 155.85 | 8.95 | 6.09% | 157.50 | 157.50 | 153.80 | 30 |
| 06 May 2024 | 146.90 | 0.00 | 0.00% | 146.90 | 146.90 | 146.90 | 0.00 |
| 03 May 2024 | 146.90 | 0.00 | 0.00% | 146.90 | 146.90 | 146.90 | 0.00 |
| 02 May 2024 | 146.90 | -6.10 | -3.99% | 148.70 | 149.85 | 146.90 | 3 |
| 30 Abr 2024 | 153.00 | 0.00 | 0.00% | 153.00 | 153.00 | 153.00 | 0.00 |
| 29 Abr 2024 | 153.00 | -2.05 | -1.32% | 154.40 | 154.40 | 153.00 | 30 |
| 26 Abr 2024 | 155.05 | 0.00 | 0.00% | 155.05 | 155.05 | 155.05 | 0.00 |
| 25 Abr 2024 | 155.05 | -4.05 | -2.55% | 155.05 | 155.05 | 155.05 | 1 |
| 24 Abr 2024 | 159.10 | -0.90 | -0.56% | 159.10 | 159.10 | 159.10 | 5 |
| 23 Abr 2024 | 160.00 | 12.90 | 8.77% | 148.65 | 160.00 | 148.65 | 92 |
| 22 Abr 2024 | 147.10 | -1.70 | -1.14% | 144.95 | 147.45 | 144.95 | 20 |
| 19 Abr 2024 | 148.80 | 0.80 | 0.54% | 148.80 | 148.80 | 148.80 | 25 |
| 18 Abr 2024 | 148.00 | -3.20 | -2.12% | 150.00 | 150.00 | 140.10 | 287 |
| 17 Abr 2024 | 151.20 | -2.45 | -1.59% | 151.20 | 151.20 | 151.20 | 54 |
| 16 Abr 2024 | 153.65 | -3.35 | -2.13% | 157.65 | 157.65 | 153.00 | 50 |
| 15 Abr 2024 | 157.00 | -10.95 | -6.52% | 162.75 | 162.75 | 157.00 | 16 |
| 12 Abr 2024 | 167.95 | 0.00 | 0.00% | 167.95 | 167.95 | 167.95 | 0.00 |
| 11 Abr 2024 | 167.95 | 0.00 | 0.00% | 167.95 | 167.95 | 167.95 | 0.00 |
| 10 Abr 2024 | 167.95 | 4.00 | 2.44% | 166.50 | 167.95 | 166.50 | 11 |
| 09 Abr 2024 | 163.95 | 2.50 | 1.55% | 160.00 | 163.95 | 160.00 | 30 |
| 08 Abr 2024 | 161.45 | 1.45 | 0.91% | 161.45 | 161.45 | 161.45 | 1 |
| 05 Abr 2024 | 160.00 | 0.00 | 0.00% | 160.00 | 160.00 | 160.00 | 0.00 |
| 04 Abr 2024 | 160.00 | -2.75 | -1.69% | 162.60 | 164.30 | 160.00 | 128 |
| 03 Abr 2024 | 162.75 | -1.80 | -1.09% | 162.75 | 162.75 | 162.75 | 24 |
| 02 Abr 2024 | 164.55 | -5.25 | -3.09% | 171.65 | 171.65 | 164.55 | 3 |
