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.
RECR11 Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 21 May 2024 | 89.35 | -0.13 | -0.15% | 89.48 | 89.50 | 89.00 | 26,217 |
| 20 May 2024 | 89.48 | 0.72 | 0.81% | 88.94 | 89.49 | 88.83 | 29,845 |
| 17 May 2024 | 88.76 | -0.05 | -0.06% | 88.98 | 89.30 | 88.61 | 37,359 |
| 16 May 2024 | 88.81 | 0.41 | 0.46% | 88.58 | 88.95 | 88.50 | 39,730 |
| 15 May 2024 | 88.40 | 0.78 | 0.89% | 87.70 | 88.45 | 87.70 | 30,315 |
| 14 May 2024 | 87.62 | -0.28 | -0.32% | 87.90 | 88.20 | 87.62 | 64,605 |
| 13 May 2024 | 87.90 | -0.34 | -0.39% | 88.24 | 88.45 | 87.58 | 32,557 |
| 10 May 2024 | 88.24 | 0.27 | 0.31% | 88.05 | 88.25 | 87.92 | 27,015 |
| 09 May 2024 | 87.97 | -1.61 | -1.80% | 88.12 | 88.20 | 87.77 | 28,342 |
| 08 May 2024 | 89.58 | 0.83 | 0.94% | 88.75 | 89.58 | 88.44 | 37,010 |
| 07 May 2024 | 88.75 | 0.34 | 0.38% | 88.62 | 89.09 | 88.41 | 23,479 |
| 06 May 2024 | 88.41 | -0.08 | -0.09% | 88.49 | 89.30 | 88.12 | 30,160 |
| 03 May 2024 | 88.49 | 0.39 | 0.44% | 88.28 | 89.01 | 88.00 | 43,587 |
| 02 May 2024 | 88.10 | 0.00 | 0.00% | 88.10 | 89.20 | 87.20 | 45,949 |
| 30 Abr 2024 | 88.10 | 0.10 | 0.11% | 88.00 | 88.89 | 87.83 | 28,060 |
| 29 Abr 2024 | 88.00 | -0.22 | -0.25% | 88.35 | 88.35 | 87.65 | 27,400 |
| 26 Abr 2024 | 88.22 | 0.02 | 0.02% | 88.20 | 88.35 | 87.71 | 28,132 |
| 25 Abr 2024 | 88.20 | -0.58 | -0.65% | 88.78 | 88.89 | 88.00 | 33,402 |
| 24 Abr 2024 | 88.78 | -0.07 | -0.08% | 88.85 | 88.95 | 88.45 | 28,519 |
| 23 Abr 2024 | 88.85 | -0.02 | -0.02% | 88.87 | 88.95 | 88.30 | 20,322 |
| 22 Abr 2024 | 88.87 | 0.06 | 0.07% | 88.81 | 89.00 | 88.50 | 29,545 |
| 19 Abr 2024 | 88.81 | 0.32 | 0.36% | 88.58 | 88.99 | 88.00 | 24,581 |
| 18 Abr 2024 | 88.49 | -0.26 | -0.29% | 88.75 | 88.77 | 88.03 | 20,440 |
| 17 Abr 2024 | 88.75 | 0.44 | 0.50% | 88.30 | 88.85 | 88.00 | 25,398 |
| 16 Abr 2024 | 88.31 | -0.65 | -0.73% | 88.96 | 89.00 | 88.14 | 29,773 |
| 15 Abr 2024 | 88.96 | -0.16 | -0.18% | 89.12 | 89.12 | 88.65 | 31,773 |
| 12 Abr 2024 | 89.12 | 0.51 | 0.58% | 88.65 | 89.17 | 88.64 | 27,889 |
| 11 Abr 2024 | 88.61 | -0.04 | -0.05% | 88.83 | 89.27 | 88.60 | 23,055 |
| 10 Abr 2024 | 88.65 | -0.36 | -0.40% | 89.05 | 89.27 | 87.80 | 28,948 |
| 09 Abr 2024 | 89.01 | 0.13 | 0.15% | 88.96 | 89.30 | 88.85 | 21,891 |
| 08 Abr 2024 | 88.88 | -0.62 | -0.69% | 89.03 | 89.32 | 88.32 | 29,436 |
| 05 Abr 2024 | 89.50 | 0.32 | 0.36% | 89.53 | 89.99 | 89.17 | 30,066 |
| 04 Abr 2024 | 89.18 | -0.51 | -0.57% | 89.88 | 90.00 | 89.09 | 27,859 |
| 03 Abr 2024 | 89.69 | 0.51 | 0.57% | 89.19 | 90.00 | 89.19 | 35,664 |
| 02 Abr 2024 | 89.18 | 0.22 | 0.25% | 88.95 | 89.28 | 88.78 | 26,439 |
| 01 Abr 2024 | 88.96 | 0.58 | 0.66% | 88.28 | 88.98 | 88.11 | 47,184 |
| 28 Mar 2024 | 88.38 | 0.90 | 1.03% | 87.50 | 88.38 | 87.50 | 36,847 |
| 27 Mar 2024 | 87.48 | 0.48 | 0.55% | 86.98 | 87.50 | 86.60 | 31,397 |
| 26 Mar 2024 | 87.00 | -0.40 | -0.46% | 87.40 | 87.48 | 86.51 | 22,474 |
| 25 Mar 2024 | 87.40 | 0.45 | 0.52% | 86.98 | 87.48 | 86.50 | 29,462 |
| 22 Mar 2024 | 86.95 | 0.30 | 0.35% | 86.65 | 87.00 | 86.55 | 24,873 |
| 21 Mar 2024 | 86.65 | -0.01 | -0.01% | 86.65 | 86.70 | 86.04 | 18,787 |
| 20 Mar 2024 | 86.66 | 0.28 | 0.32% | 86.20 | 86.80 | 86.10 | 20,922 |
| 19 Mar 2024 | 86.38 | 0.01 | 0.01% | 86.38 | 86.56 | 86.15 | 30,208 |
| 18 Mar 2024 | 86.37 | 0.27 | 0.31% | 86.41 | 86.45 | 86.00 | 22,168 |
| 15 Mar 2024 | 86.10 | 0.62 | 0.73% | 85.47 | 86.41 | 85.35 | 28,773 |
| 14 Mar 2024 | 85.48 | -0.36 | -0.42% | 85.84 | 85.86 | 85.25 | 24,092 |
| 13 Mar 2024 | 85.84 | 0.13 | 0.15% | 85.80 | 86.36 | 85.60 | 20,110 |
| 12 Mar 2024 | 85.71 | 0.48 | 0.56% | 85.12 | 86.38 | 85.11 | 26,256 |
| 11 Mar 2024 | 85.23 | -0.55 | -0.64% | 85.78 | 85.78 | 84.84 | 31,040 |
| 08 Mar 2024 | 85.78 | -1.24 | -1.42% | 86.49 | 86.50 | 84.71 | 30,474 |
| 07 Mar 2024 | 87.02 | 0.32 | 0.37% | 86.77 | 87.19 | 86.76 | 27,092 |
| 06 Mar 2024 | 86.70 | -0.42 | -0.48% | 87.12 | 87.25 | 85.51 | 29,346 |
| 05 Mar 2024 | 87.12 | 0.12 | 0.14% | 87.00 | 87.63 | 87.00 | 29,877 |
| 04 Mar 2024 | 87.00 | 0.11 | 0.13% | 86.90 | 87.62 | 86.65 | 38,112 |
| 01 Mar 2024 | 86.89 | 1.13 | 1.32% | 85.94 | 86.98 | 85.81 | 40,489 |
| 29 Feb 2024 | 85.76 | 0.16 | 0.19% | 85.60 | 86.18 | 85.50 | 30,172 |
| 28 Feb 2024 | 85.60 | 0.92 | 1.09% | 84.68 | 85.93 | 84.60 | 53,956 |
| 27 Feb 2024 | 84.68 | -0.57 | -0.67% | 85.25 | 85.72 | 84.31 | 48,073 |
| 26 Feb 2024 | 85.25 | -0.95 | -1.10% | 86.20 | 86.20 | 85.11 | 30,683 |
| 23 Feb 2024 | 86.20 | 0.80 | 0.94% | 85.40 | 86.35 | 85.27 | 28,563 |
| 22 Feb 2024 | 85.40 | 0.21 | 0.25% | 85.19 | 85.49 | 85.18 | 26,122 |
