Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
RMMZ Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 15.82 | 0.10 | 0.64% | 15.79 | 15.8999 | 15.765 | 15,207 |
| 30 May 2024 | 15.72 | 0.12 | 0.77% | 15.72 | 15.72 | 15.5654 | 20,972 |
| 29 May 2024 | 15.60 | 0.03 | 0.19% | 15.56 | 15.67 | 15.50 | 16,026 |
| 28 May 2024 | 15.57 | -0.09 | -0.57% | 15.73 | 15.75 | 15.55 | 3,846 |
| 24 May 2024 | 15.66 | 0.06 | 0.39% | 15.65 | 15.67 | 15.59 | 10,297 |
| 23 May 2024 | 15.5999 | -0.14 | -0.92% | 15.70 | 15.743 | 15.54 | 18,005 |
| 22 May 2024 | 15.7442 | -0.11 | -0.72% | 15.81 | 15.84 | 15.72 | 3,195 |
| 21 May 2024 | 15.859 | 0.05 | 0.31% | 15.84 | 15.8999 | 15.83 | 16,958 |
| 20 May 2024 | 15.8103 | 0.02 | 0.10% | 15.85 | 15.85 | 15.7903 | 17,136 |
| 17 May 2024 | 15.795 | -0.03 | -0.16% | 15.82 | 15.8999 | 15.795 | 11,851 |
| 16 May 2024 | 15.82 | -0.03 | -0.19% | 15.85 | 15.85 | 15.78 | 17,125 |
| 15 May 2024 | 15.85 | 0.08 | 0.48% | 15.82 | 15.8616 | 15.74 | 9,482 |
| 14 May 2024 | 15.7737 | -0.05 | -0.29% | 15.80 | 15.83 | 15.75 | 8,966 |
| 13 May 2024 | 15.82 | -0.08 | -0.49% | 15.89 | 15.939 | 15.75 | 11,710 |
| 10 May 2024 | 15.8982 | -0.02 | -0.14% | 15.92 | 15.94 | 15.83 | 11,710 |
| 09 May 2024 | 15.92 | 0.06 | 0.38% | 15.91 | 15.94 | 15.87 | 6,216 |
| 08 May 2024 | 15.86 | 0.02 | 0.13% | 15.88 | 15.89 | 15.84 | 3,461 |
| 07 May 2024 | 15.84 | 0.13 | 0.80% | 15.80 | 15.89 | 15.76 | 27,701 |
| 06 May 2024 | 15.715 | -0.06 | -0.35% | 15.94 | 15.94 | 15.66 | 34,215 |
| 03 May 2024 | 15.77 | 0.19 | 1.22% | 15.57 | 15.92 | 15.57 | 16,218 |
| 02 May 2024 | 15.58 | 0.06 | 0.39% | 15.56 | 15.63 | 15.50 | 14,681 |
| 01 May 2024 | 15.52 | 0.02 | 0.13% | 15.44 | 15.7727 | 15.44 | 23,910 |
| 30 Abr 2024 | 15.50 | -0.03 | -0.19% | 15.58 | 15.8299 | 15.31 | 36,859 |
| 29 Abr 2024 | 15.53 | 0.02 | 0.13% | 15.55 | 15.72 | 15.49 | 13,373 |
| 26 Abr 2024 | 15.51 | -0.01 | -0.06% | 15.60 | 15.61 | 15.50 | 14,429 |
| 25 Abr 2024 | 15.52 | -0.14 | -0.89% | 15.67 | 15.77 | 15.50 | 29,497 |
| 24 Abr 2024 | 15.66 | -0.45 | -2.79% | 16.05 | 16.0813 | 15.62 | 22,427 |
| 23 Abr 2024 | 16.11 | 0.47 | 3.01% | 15.64 | 16.11 | 15.56 | 33,894 |
| 22 Abr 2024 | 15.64 | -0.01 | -0.03% | 15.63 | 15.72 | 15.5601 | 13,296 |
| 19 Abr 2024 | 15.645 | 0.11 | 0.68% | 15.58 | 15.72 | 15.5315 | 14,127 |
| 18 Abr 2024 | 15.54 | 0.03 | 0.19% | 15.62 | 15.69 | 15.4501 | 17,958 |
| 17 Abr 2024 | 15.51 | 0.15 | 0.98% | 15.44 | 15.57 | 15.32 | 18,020 |
| 16 Abr 2024 | 15.36 | 0.12 | 0.79% | 15.30 | 15.43 | 15.30 | 13,067 |
| 15 Abr 2024 | 15.24 | -0.10 | -0.65% | 15.41 | 15.665 | 15.22 | 31,735 |
| 12 Abr 2024 | 15.34 | -0.45 | -2.85% | 15.75 | 15.76 | 15.26 | 32,464 |
| 11 Abr 2024 | 15.79 | -0.28 | -1.74% | 16.12 | 16.12 | 15.50 | 37,147 |
| 10 Abr 2024 | 16.07 | -0.06 | -0.37% | 16.205 | 16.23 | 16.04 | 19,127 |
| 09 Abr 2024 | 16.13 | -0.04 | -0.25% | 16.25 | 16.25 | 16.1109 | 7,763 |
| 08 Abr 2024 | 16.17 | -0.08 | -0.49% | 16.30 | 16.30 | 16.10 | 26,284 |
| 05 Abr 2024 | 16.25 | 0.07 | 0.43% | 16.1801 | 16.42 | 16.1801 | 12,982 |
| 04 Abr 2024 | 16.18 | -0.01 | -0.06% | 16.27 | 16.29 | 16.1614 | 11,021 |
| 03 Abr 2024 | 16.19 | 0.08 | 0.50% | 16.11 | 16.29 | 16.11 | 7,983 |
| 02 Abr 2024 | 16.11 | -0.03 | -0.19% | 16.08 | 16.22 | 16.0601 | 18,574 |
| 01 Abr 2024 | 16.1399 | 0.01 | 0.06% | 16.20 | 16.26 | 16.07 | 8,527 |
| 28 Mar 2024 | 16.13 | 0.07 | 0.44% | 16.14 | 16.3199 | 16.12 | 16,757 |
| 27 Mar 2024 | 16.06 | 0.15 | 0.94% | 15.92 | 16.08 | 15.91 | 14,463 |
| 26 Mar 2024 | 15.91 | -0.01 | -0.06% | 16.09 | 16.113 | 15.90 | 15,632 |
| 25 Mar 2024 | 15.92 | -0.13 | -0.81% | 15.98 | 16.06 | 15.85 | 22,453 |
| 22 Mar 2024 | 16.05 | 0.03 | 0.19% | 16.03 | 16.14 | 16.0217 | 23,536 |
| 21 Mar 2024 | 16.02 | -0.03 | -0.19% | 16.05 | 16.10 | 15.94 | 15,742 |
| 20 Mar 2024 | 16.05 | 0.00 | 0.00% | 16.05 | 16.07 | 15.93 | 10,054 |
| 19 Mar 2024 | 16.05 | 0.05 | 0.31% | 16.07 | 16.15 | 15.96 | 16,450 |
| 18 Mar 2024 | 16.00 | 0.00 | 0.00% | 15.92 | 16.02 | 15.82 | 22,632 |
| 15 Mar 2024 | 16.00 | 0.22 | 1.36% | 15.81 | 16.00 | 15.7985 | 10,063 |
| 14 Mar 2024 | 15.785 | -0.14 | -0.85% | 15.81 | 15.895 | 15.78 | 9,901 |
| 13 Mar 2024 | 15.92 | 0.01 | 0.06% | 15.90 | 15.9999 | 15.8925 | 18,118 |
| 12 Mar 2024 | 15.91 | -0.08 | -0.50% | 16.08 | 16.1271 | 15.894 | 15,203 |
| 11 Mar 2024 | 15.99 | 0.09 | 0.57% | 15.99 | 16.1899 | 15.9599 | 7,416 |
| 08 Mar 2024 | 15.90 | -0.08 | -0.50% | 15.98 | 16.106 | 15.87 | 27,322 |
| 07 Mar 2024 | 15.98 | 0.06 | 0.38% | 15.96 | 16.09 | 15.92 | 40,910 |
| 06 Mar 2024 | 15.92 | 0.03 | 0.19% | 15.90 | 16.00 | 15.88 | 20,861 |
| 05 Mar 2024 | 15.89 | 0.02 | 0.09% | 15.97 | 16.03 | 15.87 | 25,472 |
| 04 Mar 2024 | 15.875 | -0.07 | -0.41% | 15.93 | 16.20 | 15.7501 | 13,230 |
