Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
RM Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 14 Jun 2024 | 27.03 | -0.72 | -2.59% | 27.51 | 27.995 | 26.25 | 15,672 |
| 13 Jun 2024 | 27.75 | -0.14 | -0.50% | 27.99 | 28.11 | 27.72 | 13,213 |
| 12 Jun 2024 | 27.89 | -0.15 | -0.53% | 28.505 | 28.6999 | 27.81 | 30,566 |
| 11 Jun 2024 | 28.04 | -0.18 | -0.64% | 27.95 | 28.29 | 27.89 | 9,589 |
| 10 Jun 2024 | 28.22 | 0.33 | 1.18% | 27.79 | 28.3842 | 27.73 | 26,134 |
| 07 Jun 2024 | 27.89 | -0.23 | -0.82% | 27.91 | 28.105 | 27.76 | 8,036 |
| 06 Jun 2024 | 28.12 | -0.12 | -0.42% | 28.24 | 28.50 | 28.00 | 20,995 |
| 05 Jun 2024 | 28.24 | -0.21 | -0.74% | 28.70 | 28.70 | 28.09 | 13,221 |
| 04 Jun 2024 | 28.45 | 0.25 | 0.89% | 28.01 | 28.65 | 28.01 | 20,596 |
| 03 Jun 2024 | 28.20 | 0.70 | 2.55% | 27.64 | 28.48 | 27.50 | 42,854 |
| 31 May 2024 | 27.50 | -0.01 | -0.04% | 27.39 | 27.88 | 27.25 | 13,313 |
| 30 May 2024 | 27.51 | 0.61 | 2.27% | 26.93 | 27.83 | 26.63 | 29,506 |
| 29 May 2024 | 26.90 | -0.62 | -2.25% | 27.14 | 27.57 | 26.83 | 22,183 |
| 28 May 2024 | 27.52 | 0.34 | 1.25% | 27.42 | 27.71 | 27.18 | 16,104 |
| 24 May 2024 | 27.18 | 0.08 | 0.30% | 27.42 | 27.42 | 26.85 | 15,566 |
| 23 May 2024 | 27.10 | -0.75 | -2.69% | 27.71 | 27.71 | 26.72 | 25,436 |
| 22 May 2024 | 27.85 | -0.52 | -1.83% | 28.37 | 28.38 | 27.75 | 19,474 |
| 21 May 2024 | 28.37 | -0.31 | -1.08% | 28.50 | 28.535 | 27.5247 | 17,575 |
| 20 May 2024 | 28.68 | -1.07 | -3.60% | 29.98 | 29.98 | 28.59 | 29,329 |
| 17 May 2024 | 29.75 | -0.05 | -0.17% | 30.00 | 30.28 | 29.64 | 19,239 |
| 16 May 2024 | 29.80 | 0.23 | 0.78% | 29.57 | 29.93 | 29.26 | 26,377 |
| 15 May 2024 | 29.57 | -0.46 | -1.53% | 30.48 | 30.93 | 29.55 | 31,204 |
| 14 May 2024 | 30.03 | 0.49 | 1.66% | 30.00 | 30.67 | 29.905 | 54,887 |
| 13 May 2024 | 29.54 | -0.46 | -1.53% | 30.30 | 30.525 | 29.50 | 54,821 |
| 10 May 2024 | 30.00 | 0.07 | 0.23% | 30.26 | 30.50 | 29.94 | 15,289 |
| 09 May 2024 | 29.93 | 0.22 | 0.74% | 30.16 | 30.3759 | 29.51 | 23,974 |
| 08 May 2024 | 29.71 | -0.73 | -2.40% | 30.07 | 30.20 | 29.22 | 31,097 |
| 07 May 2024 | 30.44 | 0.00 | 0.00% | 30.50 | 30.83 | 29.51 | 111,019 |
| 06 May 2024 | 30.44 | 2.10 | 7.41% | 28.78 | 30.49 | 28.62 | 58,660 |
| 03 May 2024 | 28.34 | 1.02 | 3.73% | 27.84 | 28.40 | 27.26 | 134,301 |
| 02 May 2024 | 27.32 | 2.03 | 8.03% | 27.30 | 28.00 | 26.63 | 24,934 |
| 01 May 2024 | 25.29 | 0.08 | 0.32% | 25.38 | 25.92 | 25.00 | 28,326 |
| 30 Abr 2024 | 25.21 | -0.92 | -3.52% | 25.91 | 26.13 | 25.20 | 24,607 |
| 29 Abr 2024 | 26.13 | -0.29 | -1.10% | 26.38 | 26.725 | 25.98 | 15,216 |
| 26 Abr 2024 | 26.42 | 0.16 | 0.61% | 26.09 | 26.54 | 26.09 | 8,122 |
| 25 Abr 2024 | 26.26 | -0.12 | -0.45% | 25.45 | 26.37 | 25.36 | 14,121 |
| 24 Abr 2024 | 26.38 | 0.14 | 0.53% | 25.91 | 26.49 | 25.50 | 15,781 |
| 23 Abr 2024 | 26.24 | 0.46 | 1.78% | 25.85 | 26.64 | 25.58 | 12,107 |
| 22 Abr 2024 | 25.78 | 0.58 | 2.30% | 25.17 | 26.09 | 25.16 | 18,022 |
| 19 Abr 2024 | 25.20 | 0.33 | 1.33% | 24.59 | 25.21 | 24.59 | 19,506 |
| 18 Abr 2024 | 24.87 | 0.01 | 0.04% | 24.80 | 25.45 | 24.75 | 40,654 |
| 17 Abr 2024 | 24.86 | 0.29 | 1.18% | 24.55 | 25.1199 | 24.39 | 44,106 |
| 16 Abr 2024 | 24.57 | -0.29 | -1.17% | 24.93 | 24.93 | 24.49 | 13,514 |
| 15 Abr 2024 | 24.86 | -0.14 | -0.56% | 25.00 | 25.025 | 24.405 | 49,420 |
| 12 Abr 2024 | 25.00 | -0.40 | -1.57% | 25.40 | 25.77 | 24.605 | 20,042 |
| 11 Abr 2024 | 25.40 | 0.56 | 2.25% | 24.66 | 25.50 | 24.41 | 21,559 |
| 10 Abr 2024 | 24.84 | -0.52 | -2.05% | 24.68 | 24.9399 | 24.42 | 34,084 |
| 09 Abr 2024 | 25.36 | 0.60 | 2.42% | 25.07 | 25.42 | 24.75 | 14,763 |
| 08 Abr 2024 | 24.76 | 0.10 | 0.41% | 24.54 | 25.01 | 24.11 | 30,451 |
| 05 Abr 2024 | 24.66 | 0.40 | 1.65% | 24.03 | 24.84 | 23.98 | 16,118 |
| 04 Abr 2024 | 24.26 | 0.33 | 1.38% | 24.04 | 24.6321 | 23.97 | 31,185 |
| 03 Abr 2024 | 23.93 | -0.07 | -0.29% | 23.72 | 24.24 | 23.71 | 32,273 |
| 02 Abr 2024 | 24.00 | -0.06 | -0.25% | 23.765 | 24.27 | 23.35 | 27,973 |
| 01 Abr 2024 | 24.06 | -0.15 | -0.62% | 24.26 | 24.555 | 23.99 | 28,003 |
| 28 Mar 2024 | 24.21 | 0.01 | 0.04% | 24.40 | 24.60 | 24.085 | 53,243 |
| 27 Mar 2024 | 24.20 | 0.36 | 1.51% | 24.10 | 24.5199 | 23.99 | 33,183 |
| 26 Mar 2024 | 23.84 | -0.41 | -1.69% | 24.53 | 24.60 | 23.73 | 40,664 |
| 25 Mar 2024 | 24.25 | -0.10 | -0.41% | 24.59 | 24.70 | 24.23 | 12,234 |
| 22 Mar 2024 | 24.35 | -0.82 | -3.26% | 25.37 | 25.50 | 24.24 | 18,118 |
| 21 Mar 2024 | 25.17 | -0.04 | -0.16% | 25.25 | 25.85 | 24.55 | 21,749 |
| 20 Mar 2024 | 25.21 | 2.01 | 8.66% | 23.04 | 25.345 | 23.04 | 32,441 |
| 19 Mar 2024 | 23.20 | 0.30 | 1.31% | 22.99 | 23.405 | 22.90 | 20,992 |
| 18 Mar 2024 | 22.90 | -0.53 | -2.26% | 23.60 | 23.60 | 22.90 | 16,091 |
