Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
RAFE Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 26 Jun 2024 | 35.2469 | -0.07 | -0.21% | 35.20 | 35.2469 | 35.185 | 1,270 |
| 25 Jun 2024 | 35.32 | -0.16 | -0.46% | 35.50 | 35.50 | 35.23 | 21,827 |
| 24 Jun 2024 | 35.4835 | 0.14 | 0.40% | 35.47 | 35.55 | 35.46 | 3,378 |
| 21 Jun 2024 | 35.3437 | -0.04 | -0.12% | 35.31 | 35.36 | 35.2929 | 2,630 |
| 20 Jun 2024 | 35.3869 | -0.02 | -0.05% | 35.42 | 35.45 | 35.3869 | 1,715 |
| 18 Jun 2024 | 35.4039 | 0.12 | 0.34% | 35.38 | 35.42 | 35.37 | 37,210 |
| 17 Jun 2024 | 35.2829 | 0.35 | 0.99% | 34.92 | 35.2829 | 34.92 | 2,715 |
| 14 Jun 2024 | 34.9364 | -0.14 | -0.41% | 34.92 | 34.94 | 34.92 | 168 |
| 13 Jun 2024 | 35.0813 | 0.04 | 0.10% | 35.07 | 35.0813 | 34.9903 | 3,076 |
| 12 Jun 2024 | 35.0462 | 0.28 | 0.79% | 35.11 | 35.1351 | 35.0462 | 3,263 |
| 11 Jun 2024 | 34.771 | -0.09 | -0.25% | 34.64 | 34.90 | 34.64 | 15,610 |
| 10 Jun 2024 | 34.8582 | 0.09 | 0.26% | 34.71 | 34.8799 | 34.71 | 4,160 |
| 07 Jun 2024 | 34.7689 | 0.05 | 0.14% | 34.77 | 34.845 | 34.765 | 5,548 |
| 06 Jun 2024 | 34.72 | -0.04 | -0.13% | 34.80 | 34.80 | 34.68 | 10,421 |
| 05 Jun 2024 | 34.7648 | 0.34 | 1.00% | 34.69 | 34.765 | 34.50 | 1,980 |
| 04 Jun 2024 | 34.42 | -0.07 | -0.19% | 34.41 | 34.55 | 34.35 | 1,297 |
| 03 Jun 2024 | 34.4852 | -0.02 | -0.07% | 34.34 | 34.4852 | 34.34 | 537 |
| 31 May 2024 | 34.5077 | 0.44 | 1.28% | 34.24 | 34.5077 | 34.12 | 489 |
| 30 May 2024 | 34.0714 | 0.04 | 0.12% | 34.06 | 34.17 | 34.05 | 2,731 |
| 29 May 2024 | 34.0297 | -0.30 | -0.87% | 34.0297 | 34.0297 | 34.0297 | 78 |
| 28 May 2024 | 34.3284 | -0.21 | -0.62% | 34.63 | 34.63 | 34.22 | 6,411 |
| 24 May 2024 | 34.5426 | 0.20 | 0.58% | 34.45 | 34.60 | 34.45 | 2,505 |
| 23 May 2024 | 34.3431 | -0.40 | -1.14% | 34.87 | 34.87 | 34.3299 | 2,723 |
| 22 May 2024 | 34.7385 | -0.11 | -0.32% | 34.75 | 34.75 | 34.69 | 576 |
| 21 May 2024 | 34.849 | 0.03 | 0.09% | 34.76 | 34.85 | 34.74 | 6,411 |
| 20 May 2024 | 34.819 | -0.09 | -0.26% | 34.87 | 34.96 | 34.7435 | 36,949 |
| 17 May 2024 | 34.909 | -0.02 | -0.06% | 34.95 | 34.95 | 34.81 | 1,039 |
| 16 May 2024 | 34.929 | -0.01 | -0.03% | 34.95 | 34.95 | 34.875 | 1,597 |
| 15 May 2024 | 34.94 | 0.36 | 1.03% | 34.75 | 34.94 | 34.75 | 1,589 |
| 14 May 2024 | 34.5838 | 0.19 | 0.56% | 34.53 | 34.5838 | 34.45 | 6,721 |
| 13 May 2024 | 34.3915 | -0.03 | -0.08% | 34.50 | 34.55 | 34.39 | 888 |
| 10 May 2024 | 34.418 | 0.17 | 0.49% | 34.42 | 34.42 | 34.32 | 2,428 |
| 09 May 2024 | 34.249 | 0.18 | 0.52% | 34.07 | 34.26 | 34.07 | 17,998 |
| 08 May 2024 | 34.0704 | 0.07 | 0.21% | 33.94 | 34.0704 | 33.94 | 919 |
| 07 May 2024 | 34.0005 | 0.02 | 0.05% | 34.11 | 34.11 | 34.00 | 1,162 |
| 06 May 2024 | 33.9847 | 0.30 | 0.89% | 33.91 | 33.988 | 33.90 | 4,827 |
| 03 May 2024 | 33.6846 | 0.35 | 1.05% | 33.75 | 33.75 | 33.6814 | 1,120 |
| 02 May 2024 | 33.3353 | 0.13 | 0.38% | 33.22 | 33.3701 | 33.16 | 7,046 |
| 01 May 2024 | 33.2077 | -0.05 | -0.16% | 33.12 | 33.61 | 33.12 | 11,474 |
| 30 Abr 2024 | 33.2604 | -0.39 | -1.16% | 33.59 | 33.60 | 33.2604 | 973 |
| 29 Abr 2024 | 33.65 | 0.05 | 0.15% | 33.66 | 33.693 | 33.6394 | 1,709 |
| 26 Abr 2024 | 33.5996 | 0.02 | 0.06% | 33.52 | 33.71 | 33.52 | 870 |
| 25 Abr 2024 | 33.579 | -0.30 | -0.89% | 33.61 | 33.61 | 33.56 | 163 |
| 24 Abr 2024 | 33.881 | 0.06 | 0.18% | 33.87 | 33.881 | 33.87 | 592 |
| 23 Abr 2024 | 33.8195 | 0.31 | 0.92% | 33.82 | 33.85 | 33.8195 | 4,054 |
| 22 Abr 2024 | 33.5125 | 0.23 | 0.70% | 33.45 | 33.6388 | 33.45 | 5,748 |
| 19 Abr 2024 | 33.2796 | 0.05 | 0.14% | 33.26 | 33.34 | 33.2599 | 1,348 |
| 18 Abr 2024 | 33.2337 | -0.07 | -0.21% | 33.4034 | 33.4034 | 33.2005 | 3,500 |
| 17 Abr 2024 | 33.305 | -0.08 | -0.24% | 33.51 | 33.51 | 33.224 | 1,791 |
| 16 Abr 2024 | 33.3865 | -0.14 | -0.42% | 33.38 | 33.4401 | 33.38 | 823 |
| 15 Abr 2024 | 33.5272 | -0.20 | -0.59% | 33.48 | 33.57 | 33.48 | 3,092 |
| 12 Abr 2024 | 33.7253 | -0.65 | -1.90% | 34.10 | 34.10 | 33.6808 | 3,791 |
| 11 Abr 2024 | 34.3777 | 0.10 | 0.31% | 34.37 | 34.44 | 34.07 | 13,758 |
| 10 Abr 2024 | 34.2731 | -0.42 | -1.21% | 34.34 | 34.34 | 34.24 | 914 |
| 09 Abr 2024 | 34.6943 | 0.07 | 0.21% | 34.80 | 34.80 | 34.59 | 19,785 |
| 08 Abr 2024 | 34.62 | -0.07 | -0.20% | 34.72 | 34.72 | 34.62 | 1,227 |
| 05 Abr 2024 | 34.6911 | 0.21 | 0.60% | 34.49 | 34.76 | 34.49 | 1,550 |
| 04 Abr 2024 | 34.485 | -0.39 | -1.13% | 35.15 | 35.22 | 34.485 | 5,739 |
| 03 Abr 2024 | 34.8781 | -0.10 | -0.29% | 34.84 | 35.02 | 34.82 | 14,524 |
| 02 Abr 2024 | 34.9801 | -0.30 | -0.85% | 34.98 | 34.99 | 34.90 | 8,801 |
| 01 Abr 2024 | 35.2804 | -0.29 | -0.83% | 35.41 | 35.41 | 35.25 | 3,498 |
