Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
RFMZ Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 04 Jun 2024 | 13.82 | 0.02 | 0.14% | 13.80 | 13.9368 | 13.78 | 42,131 |
| 03 Jun 2024 | 13.80 | 0.07 | 0.51% | 13.82 | 13.83 | 13.75 | 26,238 |
| 31 May 2024 | 13.73 | 0.07 | 0.51% | 13.84 | 13.84 | 13.61 | 46,109 |
| 30 May 2024 | 13.66 | -0.02 | -0.15% | 13.72 | 13.75 | 13.64 | 52,914 |
| 29 May 2024 | 13.68 | -0.18 | -1.26% | 13.85 | 13.87 | 13.66 | 50,090 |
| 28 May 2024 | 13.855 | -0.03 | -0.18% | 13.93 | 13.9322 | 13.75 | 93,135 |
| 24 May 2024 | 13.88 | 0.00 | 0.00% | 13.88 | 13.891 | 13.80 | 12,432 |
| 23 May 2024 | 13.88 | -0.18 | -1.28% | 13.97 | 14.08 | 13.80 | 36,909 |
| 22 May 2024 | 14.06 | 0.10 | 0.72% | 13.91 | 14.06 | 13.81 | 104,639 |
| 21 May 2024 | 13.96 | 0.09 | 0.65% | 13.90 | 13.99 | 13.90 | 45,371 |
| 20 May 2024 | 13.87 | 0.01 | 0.07% | 13.92 | 13.97 | 13.845 | 81,126 |
| 17 May 2024 | 13.86 | 0.02 | 0.14% | 13.85 | 13.94 | 13.77 | 52,020 |
| 16 May 2024 | 13.84 | -0.01 | -0.07% | 13.85 | 13.87 | 13.78 | 43,145 |
| 15 May 2024 | 13.85 | 0.02 | 0.14% | 13.83 | 13.89 | 13.81 | 36,266 |
| 14 May 2024 | 13.83 | -0.07 | -0.51% | 13.86 | 13.87 | 13.80 | 40,438 |
| 13 May 2024 | 13.901 | -0.01 | -0.06% | 14.02 | 14.02 | 13.90 | 40,002 |
| 10 May 2024 | 13.91 | -0.09 | -0.64% | 14.03 | 14.03 | 13.87 | 44,138 |
| 09 May 2024 | 14.00 | 0.07 | 0.50% | 13.97 | 14.03 | 13.97 | 57,820 |
| 08 May 2024 | 13.93 | 0.03 | 0.22% | 13.92 | 13.9514 | 13.88 | 34,302 |
| 07 May 2024 | 13.90 | 0.13 | 0.94% | 13.81 | 13.93 | 13.81 | 44,804 |
| 06 May 2024 | 13.77 | 0.11 | 0.81% | 13.71 | 13.80 | 13.63 | 84,445 |
| 03 May 2024 | 13.66 | 0.05 | 0.37% | 13.63 | 13.7101 | 13.61 | 77,446 |
| 02 May 2024 | 13.61 | 0.05 | 0.37% | 13.53 | 13.61 | 13.51 | 71,522 |
| 01 May 2024 | 13.56 | 0.07 | 0.52% | 13.52 | 13.63 | 13.48 | 108,813 |
| 30 Abr 2024 | 13.49 | -0.07 | -0.52% | 13.61 | 13.61 | 13.45 | 87,882 |
| 29 Abr 2024 | 13.56 | -0.03 | -0.22% | 13.59 | 13.60 | 13.50 | 60,723 |
| 26 Abr 2024 | 13.59 | 0.03 | 0.22% | 13.63 | 13.63 | 13.52 | 57,227 |
| 25 Abr 2024 | 13.56 | -0.07 | -0.51% | 13.62 | 13.63 | 13.51 | 68,585 |
| 24 Abr 2024 | 13.63 | 0.00 | 0.00% | 13.69 | 13.69 | 13.63 | 31,221 |
| 23 Abr 2024 | 13.63 | -0.03 | -0.22% | 13.60 | 13.75 | 13.60 | 79,635 |
| 22 Abr 2024 | 13.66 | 0.00 | 0.00% | 13.67 | 13.68 | 13.56 | 82,953 |
| 19 Abr 2024 | 13.66 | 0.03 | 0.22% | 13.66 | 13.70 | 13.541 | 62,239 |
| 18 Abr 2024 | 13.63 | -0.12 | -0.87% | 13.71 | 13.72 | 13.63 | 35,573 |
| 17 Abr 2024 | 13.75 | 0.05 | 0.40% | 13.71 | 13.76 | 13.71 | 26,062 |
| 16 Abr 2024 | 13.695 | 0.16 | 1.14% | 13.57 | 13.73 | 13.54 | 59,495 |
| 15 Abr 2024 | 13.54 | -0.29 | -2.10% | 13.77 | 13.90 | 13.535 | 83,719 |
| 12 Abr 2024 | 13.83 | -0.08 | -0.58% | 13.87 | 13.904 | 13.80 | 33,631 |
| 11 Abr 2024 | 13.91 | 0.00 | 0.00% | 14.01 | 14.02 | 13.88 | 48,851 |
| 10 Abr 2024 | 13.91 | -0.20 | -1.42% | 14.07 | 14.20 | 13.91 | 96,089 |
| 09 Abr 2024 | 14.11 | -0.10 | -0.70% | 14.18 | 14.22 | 14.11 | 43,034 |
| 08 Abr 2024 | 14.21 | 0.05 | 0.35% | 14.22 | 14.25 | 14.1505 | 50,461 |
| 05 Abr 2024 | 14.16 | 0.01 | 0.04% | 14.09 | 14.21 | 14.08 | 44,912 |
| 04 Abr 2024 | 14.155 | -0.03 | -0.21% | 14.18 | 14.23 | 14.12 | 24,367 |
| 03 Abr 2024 | 14.185 | 0.12 | 0.82% | 14.00 | 14.21 | 13.9885 | 66,477 |
| 02 Abr 2024 | 14.07 | 0.06 | 0.43% | 14.03 | 14.0913 | 13.99 | 55,255 |
| 01 Abr 2024 | 14.01 | -0.02 | -0.14% | 13.99 | 14.06 | 13.97 | 57,382 |
| 28 Mar 2024 | 14.03 | 0.03 | 0.21% | 14.14 | 14.14 | 13.98 | 63,501 |
| 27 Mar 2024 | 14.00 | 0.07 | 0.49% | 14.04 | 14.04 | 13.92 | 56,020 |
| 26 Mar 2024 | 13.9315 | 0.02 | 0.15% | 13.96 | 13.99 | 13.90 | 48,937 |
| 25 Mar 2024 | 13.91 | -0.06 | -0.43% | 14.00 | 14.00 | 13.89 | 32,266 |
| 22 Mar 2024 | 13.97 | 0.04 | 0.29% | 13.96 | 14.0375 | 13.95 | 60,389 |
| 21 Mar 2024 | 13.93 | -0.08 | -0.57% | 14.04 | 14.04 | 13.92 | 67,215 |
| 20 Mar 2024 | 14.01 | -0.07 | -0.50% | 14.03 | 14.20 | 13.9652 | 48,895 |
| 19 Mar 2024 | 14.08 | -0.13 | -0.91% | 14.27 | 14.39 | 14.08 | 48,313 |
| 18 Mar 2024 | 14.21 | 0.02 | 0.14% | 14.21 | 14.39 | 14.17 | 68,543 |
| 15 Mar 2024 | 14.19 | 0.01 | 0.07% | 14.08 | 14.21 | 14.08 | 35,021 |
| 14 Mar 2024 | 14.18 | -0.06 | -0.42% | 14.22 | 14.29 | 14.14 | 63,133 |
| 13 Mar 2024 | 14.24 | 0.04 | 0.32% | 14.24 | 14.28 | 14.1404 | 47,158 |
| 12 Mar 2024 | 14.195 | -0.05 | -0.32% | 14.19 | 14.2838 | 14.1744 | 48,190 |
| 11 Mar 2024 | 14.24 | 0.02 | 0.14% | 14.19 | 14.25 | 14.15 | 57,432 |
| 08 Mar 2024 | 14.22 | 0.02 | 0.14% | 14.19 | 14.24 | 14.12 | 61,539 |
| 07 Mar 2024 | 14.20 | 0.15 | 1.07% | 14.14 | 14.20 | 14.07 | 84,544 |
