Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
RF1 Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 23 May 2024 | 3.23 | 0.03 | 0.94% | 3.18 | 3.24 | 3.18 | 179,110 |
| 22 May 2024 | 3.20 | -0.04 | -1.23% | 3.20 | 3.22 | 3.19 | 143,102 |
| 21 May 2024 | 3.24 | 0.04 | 1.25% | 3.22 | 3.24 | 3.20 | 138,136 |
| 20 May 2024 | 3.20 | -0.02 | -0.62% | 3.21 | 3.21 | 3.17 | 140,929 |
| 17 May 2024 | 3.22 | 0.00 | 0.00% | 3.20 | 3.23 | 3.19 | 76,913 |
| 16 May 2024 | 3.22 | 0.02 | 0.63% | 3.21 | 3.22 | 3.20 | 83,428 |
| 15 May 2024 | 3.20 | 0.00 | 0.00% | 3.21 | 3.21 | 3.20 | 122,063 |
| 14 May 2024 | 3.20 | 0.00 | 0.00% | 3.20 | 3.21 | 3.18 | 127,775 |
| 13 May 2024 | 3.20 | 0.01 | 0.31% | 3.17 | 3.21 | 3.17 | 96,436 |
| 10 May 2024 | 3.19 | -0.01 | -0.31% | 3.20 | 3.20 | 3.17 | 70,367 |
| 09 May 2024 | 3.20 | 0.00 | 0.00% | 3.19 | 3.20 | 3.18 | 115,097 |
| 08 May 2024 | 3.20 | 0.02 | 0.63% | 3.18 | 3.20 | 3.17 | 201,993 |
| 07 May 2024 | 3.18 | -0.02 | -0.63% | 3.18 | 3.18 | 3.15 | 46,993 |
| 06 May 2024 | 3.20 | 0.03 | 0.95% | 3.18 | 3.21 | 3.16 | 679,558 |
| 03 May 2024 | 3.17 | -0.01 | -0.31% | 3.19 | 3.19 | 3.16 | 199,781 |
| 02 May 2024 | 3.18 | 0.01 | 0.32% | 3.17 | 3.19 | 3.17 | 241,497 |
| 01 May 2024 | 3.17 | 0.01 | 0.32% | 3.15 | 3.18 | 3.13 | 198,796 |
| 30 Abr 2024 | 3.16 | 0.00 | 0.00% | 3.16 | 3.18 | 3.15 | 205,153 |
| 29 Abr 2024 | 3.16 | 0.02 | 0.64% | 3.13 | 3.18 | 3.12 | 106,040 |
| 26 Abr 2024 | 3.14 | -0.01 | -0.32% | 3.15 | 3.17 | 3.13 | 178,624 |
| 24 Abr 2024 | 3.15 | 0.00 | 0.00% | 3.14 | 3.16 | 3.13 | 52,787 |
| 23 Abr 2024 | 3.15 | -0.03 | -0.94% | 3.17 | 3.17 | 3.14 | 119,902 |
| 22 Abr 2024 | 3.18 | 0.04 | 1.27% | 3.18 | 3.19 | 3.14 | 198,005 |
| 19 Abr 2024 | 3.14 | 0.00 | 0.00% | 3.14 | 3.15 | 3.11 | 198,092 |
| 18 Abr 2024 | 3.14 | 0.06 | 1.95% | 3.08 | 3.14 | 3.08 | 175,239 |
| 17 Abr 2024 | 3.08 | -0.03 | -0.96% | 3.11 | 3.11 | 3.07 | 78,067 |
| 16 Abr 2024 | 3.11 | -0.05 | -1.58% | 3.14 | 3.14 | 3.10 | 147,640 |
| 15 Abr 2024 | 3.16 | -0.03 | -0.94% | 3.25 | 3.27 | 3.16 | 198,585 |
| 12 Abr 2024 | 3.19 | 0.00 | 0.00% | 3.18 | 3.22 | 3.17 | 296,739 |
| 11 Abr 2024 | 3.19 | 0.03 | 0.95% | 3.14 | 3.19 | 3.13 | 89,664 |
| 10 Abr 2024 | 3.16 | 0.05 | 1.61% | 3.12 | 3.16 | 3.10 | 320,395 |
| 09 Abr 2024 | 3.11 | -0.01 | -0.32% | 3.12 | 3.12 | 3.08 | 201,874 |
| 08 Abr 2024 | 3.12 | 0.04 | 1.30% | 3.10 | 3.12 | 3.09 | 361,257 |
| 05 Abr 2024 | 3.08 | -0.01 | -0.32% | 3.06 | 3.08 | 3.04 | 133,410 |
| 04 Abr 2024 | 3.09 | 0.05 | 1.64% | 3.03 | 3.09 | 3.03 | 267,815 |
| 03 Abr 2024 | 3.04 | -0.03 | -0.98% | 3.07 | 3.08 | 3.04 | 320,619 |
| 02 Abr 2024 | 3.07 | -0.03 | -0.97% | 3.09 | 3.11 | 3.06 | 258,048 |
| 28 Mar 2024 | 3.10 | -0.01 | -0.32% | 3.09 | 3.11 | 3.06 | 277,226 |
| 27 Mar 2024 | 3.11 | -0.01 | -0.32% | 3.10 | 3.11 | 3.05 | 306,449 |
| 26 Mar 2024 | 3.12 | 0.03 | 0.97% | 3.08 | 3.14 | 3.05 | 271,090 |
| 25 Mar 2024 | 3.09 | 0.09 | 3.00% | 3.00 | 3.09 | 3.00 | 320,576 |
| 22 Mar 2024 | 3.00 | 0.03 | 1.01% | 2.98 | 3.00 | 2.97 | 370,724 |
| 21 Mar 2024 | 2.97 | 0.03 | 1.02% | 2.98 | 2.99 | 2.93 | 277,131 |
| 20 Mar 2024 | 2.94 | 0.00 | 0.00% | 2.93 | 2.98 | 2.93 | 315,478 |
| 19 Mar 2024 | 2.94 | 0.04 | 1.38% | 2.89 | 2.94 | 2.89 | 161,582 |
| 18 Mar 2024 | 2.90 | -0.05 | -1.69% | 2.94 | 2.95 | 2.88 | 134,527 |
| 15 Mar 2024 | 2.95 | 0.03 | 1.03% | 2.92 | 2.95 | 2.89 | 313,086 |
| 14 Mar 2024 | 2.92 | 0.07 | 2.46% | 2.88 | 2.92 | 2.86 | 226,009 |
| 13 Mar 2024 | 2.85 | -0.02 | -0.70% | 2.87 | 2.87 | 2.83 | 140,540 |
| 12 Mar 2024 | 2.87 | 0.06 | 2.14% | 2.80 | 2.88 | 2.80 | 258,466 |
| 11 Mar 2024 | 2.81 | -0.02 | -0.71% | 2.81 | 2.82 | 2.80 | 300,157 |
| 07 Mar 2024 | 2.83 | 0.03 | 1.07% | 2.79 | 2.85 | 2.78 | 291,084 |
| 06 Mar 2024 | 2.80 | 0.02 | 0.72% | 2.78 | 2.81 | 2.78 | 137,340 |
| 05 Mar 2024 | 2.78 | -0.03 | -1.07% | 2.78 | 2.80 | 2.77 | 204,936 |
| 04 Mar 2024 | 2.81 | 0.02 | 0.72% | 2.77 | 2.82 | 2.77 | 216,511 |
| 03 Mar 2024 | 2.79 | 0.08 | 2.95% | 2.75 | 2.80 | 2.74 | 568,135 |
| 29 Feb 2024 | 2.71 | -0.01 | -0.37% | 2.71 | 2.72 | 2.71 | 133,882 |
| 28 Feb 2024 | 2.72 | 0.01 | 0.37% | 2.70 | 2.72 | 2.70 | 128,558 |
| 27 Feb 2024 | 2.71 | -0.01 | -0.37% | 2.70 | 2.71 | 2.69 | 179,114 |
| 26 Feb 2024 | 2.72 | -0.01 | -0.37% | 2.71 | 2.73 | 2.70 | 129,728 |
| 25 Feb 2024 | 2.73 | 0.01 | 0.37% | 2.70 | 2.74 | 2.70 | 194,668 |
| 22 Feb 2024 | 2.72 | 0.00 | 0.00% | 2.72 | 2.73 | 2.68 | 387,227 |
