Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
RFG Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 49.45 | 0.38 | 0.77% | 49.27 | 49.4783 | 48.59 | 27,996 |
| 30 May 2024 | 49.07 | 0.30 | 0.62% | 48.83 | 49.2625 | 48.83 | 19,995 |
| 29 May 2024 | 48.77 | -0.68 | -1.38% | 48.88 | 48.97 | 48.67 | 68,429 |
| 28 May 2024 | 49.45 | -0.14 | -0.28% | 49.79 | 49.79 | 49.34 | 4,144 |
| 24 May 2024 | 49.59 | 0.59 | 1.20% | 49.22 | 49.64 | 49.22 | 38,283 |
| 23 May 2024 | 49.00 | -0.33 | -0.67% | 49.70 | 49.70 | 48.84 | 88,971 |
| 22 May 2024 | 49.33 | -0.58 | -1.16% | 49.83 | 49.83 | 49.10 | 13,657 |
| 21 May 2024 | 49.91 | -0.02 | -0.04% | 49.75 | 49.91 | 49.64 | 15,664 |
| 20 May 2024 | 49.93 | 0.33 | 0.67% | 49.61 | 50.005 | 49.61 | 12,055 |
| 17 May 2024 | 49.60 | -0.01 | -0.02% | 49.75 | 49.75 | 49.4606 | 24,930 |
| 16 May 2024 | 49.61 | -0.78 | -1.55% | 50.35 | 50.37 | 49.61 | 23,872 |
| 15 May 2024 | 50.39 | 0.57 | 1.14% | 50.25 | 50.39 | 50.115 | 20,279 |
| 14 May 2024 | 49.82 | 0.51 | 1.03% | 49.55 | 49.8399 | 49.46 | 21,103 |
| 13 May 2024 | 49.31 | -0.16 | -0.32% | 49.79 | 49.79 | 49.28 | 16,013 |
| 10 May 2024 | 49.47 | -0.34 | -0.68% | 49.99 | 50.015 | 49.38 | 31,305 |
| 09 May 2024 | 49.81 | 0.42 | 0.85% | 49.20 | 49.82 | 49.20 | 21,053 |
| 08 May 2024 | 49.39 | -0.47 | -0.94% | 49.49 | 49.58 | 49.27 | 54,765 |
| 07 May 2024 | 49.86 | 0.22 | 0.44% | 49.76 | 50.1199 | 49.6701 | 25,089 |
| 06 May 2024 | 49.64 | 1.08 | 2.22% | 48.94 | 49.64 | 48.94 | 87,982 |
| 03 May 2024 | 48.56 | 0.60 | 1.25% | 48.68 | 48.915 | 48.52 | 29,711 |
| 02 May 2024 | 47.9595 | 0.65 | 1.37% | 47.74 | 48.07 | 47.28 | 64,781 |
| 01 May 2024 | 47.31 | -0.18 | -0.38% | 47.40 | 47.985 | 46.8419 | 12,096 |
| 30 Abr 2024 | 47.49 | -1.19 | -2.44% | 48.42 | 48.42 | 47.46 | 81,785 |
| 29 Abr 2024 | 48.6799 | 0.27 | 0.56% | 48.54 | 48.832 | 48.3501 | 265,311 |
| 26 Abr 2024 | 48.41 | 0.29 | 0.60% | 48.24 | 48.475 | 48.17 | 17,751 |
| 25 Abr 2024 | 48.12 | -0.17 | -0.35% | 47.70 | 48.28 | 47.49 | 49,187 |
| 24 Abr 2024 | 48.29 | 0.07 | 0.15% | 48.50 | 48.6663 | 47.92 | 45,231 |
| 23 Abr 2024 | 48.22 | 0.92 | 1.95% | 47.40 | 48.28 | 47.345 | 43,908 |
| 22 Abr 2024 | 47.30 | 0.55 | 1.17% | 47.01 | 47.5399 | 46.87 | 14,371 |
| 19 Abr 2024 | 46.7527 | -0.19 | -0.40% | 46.79 | 47.03 | 46.46 | 32,342 |
| 18 Abr 2024 | 46.9407 | -0.33 | -0.70% | 47.49 | 47.61 | 46.92 | 64,553 |
| 17 Abr 2024 | 47.27 | -0.50 | -1.06% | 48.04 | 48.04 | 47.24 | 35,539 |
| 16 Abr 2024 | 47.7742 | -0.18 | -0.37% | 47.70 | 47.98 | 47.46 | 72,983 |
| 15 Abr 2024 | 47.95 | -0.65 | -1.34% | 49.05 | 49.05 | 47.89 | 43,296 |
| 12 Abr 2024 | 48.60 | -0.70 | -1.42% | 49.12 | 49.24 | 48.43 | 21,752 |
| 11 Abr 2024 | 49.30 | 0.05 | 0.10% | 49.46 | 49.46 | 49.04 | 37,022 |
| 10 Abr 2024 | 49.25 | -0.63 | -1.26% | 48.95 | 49.57 | 48.95 | 113,378 |
| 09 Abr 2024 | 49.88 | -0.26 | -0.52% | 50.36 | 50.36 | 49.38 | 35,058 |
| 08 Abr 2024 | 50.14 | 0.13 | 0.26% | 50.28 | 50.28 | 49.93 | 41,525 |
| 05 Abr 2024 | 50.01 | 0.71 | 1.44% | 49.47 | 50.19 | 49.47 | 37,911 |
| 04 Abr 2024 | 49.30 | -0.65 | -1.30% | 50.38 | 50.43 | 49.26 | 180,048 |
| 03 Abr 2024 | 49.95 | 0.19 | 0.38% | 49.51 | 50.098 | 49.51 | 54,671 |
| 02 Abr 2024 | 49.76 | -0.79 | -1.56% | 50.16 | 50.16 | 49.515 | 177,155 |
| 01 Abr 2024 | 50.55 | -0.15 | -0.30% | 50.82 | 50.82 | 50.445 | 204,867 |
| 28 Mar 2024 | 50.70 | 0.18 | 0.35% | 50.70 | 50.92 | 50.625 | 27,689 |
| 27 Mar 2024 | 50.525 | 0.42 | 0.85% | 50.57 | 50.57 | 50.175 | 27,053 |
| 26 Mar 2024 | 50.10 | -0.18 | -0.36% | 50.46 | 50.56 | 50.10 | 150,148 |
| 25 Mar 2024 | 50.28 | 0.04 | 0.08% | 50.30 | 50.50 | 50.25 | 56,729 |
| 22 Mar 2024 | 50.24 | -0.19 | -0.38% | 50.70 | 50.70 | 49.99 | 121,171 |
| 21 Mar 2024 | 50.43 | 0.66 | 1.33% | 50.29 | 50.525 | 50.12 | 41,386 |
| 20 Mar 2024 | 49.77 | 0.85 | 1.73% | 48.92 | 49.77 | 48.92 | 73,798 |
| 19 Mar 2024 | 48.9218 | 0.37 | 0.77% | 48.48 | 49.03 | 48.43 | 25,912 |
| 18 Mar 2024 | 48.55 | -0.12 | -0.25% | 48.89 | 48.89 | 48.55 | 8,862 |
| 15 Mar 2024 | 48.6733 | -0.22 | -0.44% | 48.79 | 48.96 | 48.6733 | 16,516 |
| 14 Mar 2024 | 48.89 | -0.60 | -1.21% | 49.42 | 49.58 | 48.7301 | 33,500 |
| 13 Mar 2024 | 49.49 | 0.39 | 0.80% | 49.17 | 49.57 | 49.17 | 23,764 |
| 12 Mar 2024 | 49.0958 | 0.78 | 1.61% | 48.55 | 49.0999 | 48.34 | 12,603 |
| 11 Mar 2024 | 48.3182 | -0.69 | -1.41% | 48.65 | 48.65 | 47.91 | 8,469 |
| 08 Mar 2024 | 49.01 | -0.53 | -1.07% | 49.86 | 50.08 | 48.76 | 53,074 |
| 07 Mar 2024 | 49.541 | 0.52 | 1.06% | 49.43 | 49.57 | 49.2872 | 33,181 |
| 06 Mar 2024 | 49.02 | 0.41 | 0.84% | 49.48 | 49.48 | 48.79 | 34,330 |
| 05 Mar 2024 | 48.61 | -0.29 | -0.59% | 48.51 | 48.7042 | 48.28 | 69,685 |
| 04 Mar 2024 | 48.8989 | 0.69 | 1.42% | 48.78 | 49.2673 | 48.78 | 28,047 |
