Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
RGLSF Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 1.475 | -0.01 | -0.91% | 1.4601 | 1.475 | 1.46 | 9,935 |
| 30 May 2024 | 1.4885 | 0.00 | -0.10% | 1.4885 | 1.4885 | 1.4885 | 770 |
| 29 May 2024 | 1.49 | 0.03 | 2.05% | 1.52 | 1.52 | 1.49 | 18,148 |
| 28 May 2024 | 1.46 | 0.00 | 0.00% | 1.46 | 1.46 | 1.46 | 0 |
| 24 May 2024 | 1.46 | 0.04 | 2.82% | 1.426 | 1.46 | 1.426 | 2,800 |
| 23 May 2024 | 1.42 | 0.14 | 10.94% | 1.35 | 1.49 | 1.35 | 58,171 |
| 22 May 2024 | 1.28 | 0.01 | 0.39% | 1.30 | 1.30 | 1.28 | 2,700 |
| 21 May 2024 | 1.275 | 0.00 | 0.16% | 1.2794 | 1.28 | 1.265 | 9,325 |
| 20 May 2024 | 1.2729 | 0.00 | 0.00% | 1.2729 | 1.2729 | 1.2729 | 0 |
| 17 May 2024 | 1.2729 | 0.00 | 0.00% | 1.2729 | 1.2729 | 1.2729 | 0 |
| 16 May 2024 | 1.2729 | 0.04 | 3.49% | 1.2235 | 1.2729 | 1.2235 | 9,320 |
| 15 May 2024 | 1.23 | 0.10 | 8.85% | 1.20 | 1.23 | 1.20 | 1,800 |
| 14 May 2024 | 1.13 | -0.02 | -1.75% | 1.17 | 1.17 | 1.13 | 1,500 |
| 13 May 2024 | 1.1501 | 0.07 | 6.00% | 1.15 | 1.1501 | 1.15 | 2,000 |
| 10 May 2024 | 1.085 | -0.01 | -0.91% | 1.085 | 1.085 | 1.085 | 3,192 |
| 09 May 2024 | 1.095 | 0.00 | 0.00% | 1.095 | 1.095 | 1.095 | 0 |
| 08 May 2024 | 1.095 | 0.00 | 0.00% | 1.095 | 1.095 | 1.095 | 0 |
| 07 May 2024 | 1.095 | 0.00 | 0.46% | 1.095 | 1.095 | 1.095 | 2,858 |
| 06 May 2024 | 1.09 | 0.00 | 0.00% | 1.09 | 1.09 | 1.09 | 144 |
| 03 May 2024 | 1.09 | 0.00 | 0.00% | 1.09 | 1.09 | 1.09 | 0 |
| 02 May 2024 | 1.09 | -0.02 | -1.80% | 1.10 | 1.10 | 1.09 | 2,482 |
| 01 May 2024 | 1.11 | -0.01 | -0.89% | 1.11 | 1.11 | 1.11 | 2,000 |
| 30 Abr 2024 | 1.12 | -0.04 | -3.17% | 1.13 | 1.13 | 1.12 | 282 |
| 29 Abr 2024 | 1.1566 | 0.00 | 0.00% | 1.1566 | 1.1566 | 1.1566 | 0 |
| 26 Abr 2024 | 1.1566 | 0.03 | 2.81% | 1.1566 | 1.1566 | 1.1566 | 1,100 |
| 25 Abr 2024 | 1.125 | -0.02 | -1.75% | 1.1228 | 1.125 | 1.1228 | 276 |
| 24 Abr 2024 | 1.145 | 0.00 | 0.00% | 1.145 | 1.145 | 1.145 | 0 |
| 23 Abr 2024 | 1.145 | -0.02 | -1.29% | 1.16 | 1.16 | 1.145 | 1,105 |
| 22 Abr 2024 | 1.16 | 0.01 | 0.74% | 1.16 | 1.18 | 1.1515 | 4,690 |
| 19 Abr 2024 | 1.1515 | 0.01 | 1.01% | 1.13 | 1.16 | 1.13 | 17,004 |
| 18 Abr 2024 | 1.14 | 0.05 | 4.59% | 1.15 | 1.15 | 1.14 | 952 |
| 17 Abr 2024 | 1.09 | 0.00 | 0.00% | 1.09 | 1.09 | 1.09 | 252 |
| 16 Abr 2024 | 1.09 | -0.05 | -4.39% | 1.09 | 1.09 | 1.09 | 500 |
| 15 Abr 2024 | 1.14 | -0.01 | -0.87% | 1.14 | 1.14 | 1.14 | 236 |
| 12 Abr 2024 | 1.15 | 0.00 | 0.44% | 1.145 | 1.15 | 1.1366 | 3,991 |
| 11 Abr 2024 | 1.145 | 0.00 | 0.17% | 1.115 | 1.145 | 1.1101 | 3,008 |
| 10 Abr 2024 | 1.143 | 0.00 | 0.00% | 1.143 | 1.143 | 1.143 | 0 |
| 09 Abr 2024 | 1.143 | 0.05 | 4.86% | 1.13 | 1.143 | 1.13 | 18,436 |
| 08 Abr 2024 | 1.09 | -0.08 | -6.44% | 1.13 | 1.13 | 1.09 | 14,396 |
| 05 Abr 2024 | 1.165 | 0.07 | 5.91% | 1.165 | 1.165 | 1.165 | 9,900 |
| 04 Abr 2024 | 1.10 | -0.02 | -1.79% | 1.16 | 1.16 | 1.10 | 857 |
| 03 Abr 2024 | 1.12 | 0.03 | 2.75% | 1.102 | 1.12 | 1.102 | 5,154 |
| 02 Abr 2024 | 1.09 | 0.03 | 2.83% | 1.08 | 1.09 | 1.08 | 1,400 |
| 01 Abr 2024 | 1.06 | 0.02 | 1.92% | 1.0599 | 1.06 | 1.0599 | 426 |
| 28 Mar 2024 | 1.04 | 0.02 | 1.46% | 1.0458 | 1.065 | 1.04 | 21,489 |
| 27 Mar 2024 | 1.025 | 0.00 | 0.00% | 1.025 | 1.025 | 1.025 | 0 |
| 26 Mar 2024 | 1.025 | 0.04 | 3.83% | 0.99 | 1.03 | 0.99 | 8,171 |
| 25 Mar 2024 | 0.98715 | -0.00675 | -0.68% | 0.849 | 0.98715 | 0.849 | 4,477 |
| 22 Mar 2024 | 0.9939 | 0.0534 | 5.68% | 0.9939 | 0.9939 | 0.9939 | 1,000 |
| 21 Mar 2024 | 0.9405 | -0.00555 | -0.59% | 0.9405 | 0.9405 | 0.9405 | 110 |
| 20 Mar 2024 | 0.94605 | -0.02266 | -2.34% | 0.94605 | 0.94605 | 0.94605 | 627 |
| 19 Mar 2024 | 0.968707 | 0.06031 | 6.64% | 0.97095 | 0.97095 | 0.968707 | 2,567 |
| 18 Mar 2024 | 0.9084 | 0.1222 | 15.54% | 0.84395 | 0.9084 | 0.84395 | 1,510 |
| 15 Mar 2024 | 0.7862 | -0.0047 | -0.59% | 0.7862 | 0.7862 | 0.7862 | 1,400 |
| 14 Mar 2024 | 0.7909 | 0.00 | 0.00% | 0.7909 | 0.7909 | 0.7909 | 0 |
| 13 Mar 2024 | 0.7909 | 0.001 | 0.13% | 0.7909 | 0.7909 | 0.7909 | 124 |
| 12 Mar 2024 | 0.7899 | 0.1159 | 17.20% | 0.6998 | 0.7899 | 0.6697 | 17,620 |
| 11 Mar 2024 | 0.674 | -0.0105 | -1.53% | 0.6831 | 0.6896 | 0.6725 | 40,000 |
| 08 Mar 2024 | 0.6845 | 0.0145 | 2.16% | 0.68 | 0.6845 | 0.68 | 18,230 |
| 07 Mar 2024 | 0.67 | 0.00465 | 0.70% | 0.675 | 0.675 | 0.6632 | 13,100 |
| 06 Mar 2024 | 0.66535 | 0.01065 | 1.63% | 0.6708 | 0.677548 | 0.66535 | 14,170 |
| 05 Mar 2024 | 0.6547 | 0.00 | 0.00% | 0.6547 | 0.6547 | 0.6547 | 0 |
| 04 Mar 2024 | 0.6547 | 0.00 | 0.00% | 0.6547 | 0.6547 | 0.6547 | 0 |
