Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
RQFI Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 04 Jul 2024 | 8.486 | -0.03 | -0.39% | 8.519 | 8.519 | 8.481 | 1,683 |
| 03 Jul 2024 | 8.519 | -0.07 | -0.83% | 8.553 | 8.615 | 8.519 | 510 |
| 02 Jul 2024 | 8.59 | 0.00 | 0.02% | 8.577 | 8.607 | 8.556 | 1,300 |
| 01 Jul 2024 | 8.588 | 0.00 | 0.03% | 8.469 | 8.595 | 8.469 | 3,729 |
| 28 Jun 2024 | 8.585 | -0.04 | -0.46% | 8.618 | 8.618 | 8.585 | 827 |
| 27 Jun 2024 | 8.625 | -0.06 | -0.69% | 8.63 | 8.63 | 8.542 | 1,490 |
| 26 Jun 2024 | 8.685 | 0.19 | 2.25% | 8.503 | 8.685 | 8.503 | 1,136 |
| 25 Jun 2024 | 8.494 | -0.12 | -1.34% | 8.582 | 8.582 | 8.492 | 1,770 |
| 24 Jun 2024 | 8.609 | -0.05 | -0.60% | 8.596 | 8.672 | 8.596 | 4,475 |
| 21 Jun 2024 | 8.661 | 0.06 | 0.74% | 8.582 | 8.673 | 8.582 | 669 |
| 20 Jun 2024 | 8.597 | -0.14 | -1.59% | 8.699 | 8.699 | 8.593 | 4,943 |
| 19 Jun 2024 | 8.736 | -0.13 | -1.47% | 8.778 | 8.778 | 8.736 | 611 |
| 18 Jun 2024 | 8.866 | -0.04 | -0.47% | 8.793 | 8.866 | 8.793 | 1,922 |
| 17 Jun 2024 | 8.908 | 0.10 | 1.11% | 8.768 | 8.908 | 8.768 | 2,182 |
| 14 Jun 2024 | 8.81 | 0.16 | 1.80% | 8.79 | 8.81 | 8.79 | 35 |
| 13 Jun 2024 | 8.654 | -0.07 | -0.77% | 8.641 | 8.685 | 8.641 | 10,248 |
| 12 Jun 2024 | 8.721 | 0.00 | 0.00% | 8.721 | 8.721 | 8.721 | 0 |
| 11 Jun 2024 | 8.721 | -0.11 | -1.23% | 8.735 | 8.776 | 8.721 | 4,851 |
| 10 Jun 2024 | 8.83 | 0.05 | 0.57% | 8.812 | 8.844 | 8.812 | 1,244 |
| 07 Jun 2024 | 8.78 | -0.05 | -0.60% | 8.747 | 8.791 | 8.747 | 3,155 |
| 06 Jun 2024 | 8.833 | 0.02 | 0.23% | 8.816 | 8.833 | 8.728 | 2,109 |
| 05 Jun 2024 | 8.813 | -0.13 | -1.42% | 8.849 | 8.849 | 8.80 | 2,101 |
| 04 Jun 2024 | 8.94 | 0.16 | 1.86% | 8.797 | 8.94 | 8.797 | 3,468 |
| 03 Jun 2024 | 8.777 | 0.03 | 0.39% | 8.81 | 8.897 | 8.66 | 11,928 |
| 31 May 2024 | 8.743 | -0.12 | -1.39% | 8.812 | 8.812 | 8.743 | 1,674 |
| 30 May 2024 | 8.866 | -0.06 | -0.64% | 8.857 | 8.866 | 8.844 | 3,006 |
| 29 May 2024 | 8.923 | 0.10 | 1.09% | 8.844 | 8.923 | 8.844 | 21,956 |
| 28 May 2024 | 8.827 | -0.05 | -0.61% | 8.949 | 8.949 | 8.827 | 3,499 |
| 27 May 2024 | 8.881 | -0.01 | -0.09% | 8.927 | 8.957 | 8.881 | 1,096 |
| 24 May 2024 | 8.889 | -0.03 | -0.29% | 8.867 | 8.889 | 8.85 | 14,895 |
| 23 May 2024 | 8.915 | -0.15 | -1.70% | 9.03 | 9.03 | 8.915 | 3,274 |
| 22 May 2024 | 9.069 | 0.11 | 1.23% | 9.084 | 9.084 | 9.054 | 7,007 |
| 21 May 2024 | 8.959 | -0.13 | -1.42% | 9.102 | 9.102 | 8.959 | 12,704 |
| 20 May 2024 | 9.088 | -0.10 | -1.06% | 9.196 | 9.196 | 9.044 | 1,603 |
| 17 May 2024 | 9.185 | 0.29 | 3.25% | 8.984 | 9.185 | 8.984 | 3,987 |
| 16 May 2024 | 8.896 | -0.14 | -1.53% | 9.052 | 9.052 | 8.896 | 2,943 |
| 15 May 2024 | 9.034 | 0.04 | 0.47% | 8.994 | 9.034 | 8.956 | 6,048 |
| 14 May 2024 | 8.992 | -0.12 | -1.33% | 9.126 | 9.126 | 8.992 | 11,542 |
| 13 May 2024 | 9.113 | 0.02 | 0.19% | 9.153 | 9.153 | 9.021 | 1,097 |
| 10 May 2024 | 9.096 | -0.04 | -0.45% | 9.173 | 9.173 | 9.096 | 1,036 |
| 09 May 2024 | 9.137 | 0.05 | 0.56% | 9.113 | 9.137 | 9.113 | 105 |
| 08 May 2024 | 9.086 | 0.00 | 0.01% | 9.131 | 9.131 | 8.999 | 4,568 |
| 07 May 2024 | 9.085 | 0.05 | 0.54% | 9.077 | 9.106 | 9.077 | 809 |
| 06 May 2024 | 9.036 | -0.06 | -0.64% | 9.195 | 9.195 | 9.036 | 2,968 |
| 03 May 2024 | 9.094 | 0.01 | 0.14% | 9.218 | 9.218 | 9.094 | 539 |
| 02 May 2024 | 9.081 | 0.15 | 1.71% | 9.046 | 9.168 | 9.046 | 4,033 |
| 30 Abr 2024 | 8.928 | -0.04 | -0.41% | 8.933 | 8.933 | 8.926 | 654 |
| 29 Abr 2024 | 8.965 | 0.12 | 1.36% | 8.90 | 9.039 | 8.90 | 762 |
| 26 Abr 2024 | 8.845 | 0.14 | 1.57% | 8.89 | 8.89 | 8.845 | 715 |
| 25 Abr 2024 | 8.708 | 0.02 | 0.24% | 8.705 | 8.719 | 8.705 | 773 |
| 24 Abr 2024 | 8.687 | -0.06 | -0.72% | 8.759 | 8.759 | 8.687 | 4,563 |
| 23 Abr 2024 | 8.75 | -0.08 | -0.88% | 8.83 | 8.83 | 8.699 | 1,699 |
| 22 Abr 2024 | 8.828 | -0.02 | -0.25% | 8.842 | 8.842 | 8.79 | 724 |
| 19 Abr 2024 | 8.85 | 0.07 | 0.82% | 8.806 | 8.85 | 8.768 | 51,429 |
| 18 Abr 2024 | 8.778 | -0.03 | -0.36% | 8.864 | 8.884 | 8.778 | 869 |
| 17 Abr 2024 | 8.81 | 0.07 | 0.85% | 8.774 | 8.893 | 8.774 | 1,642 |
| 16 Abr 2024 | 8.736 | -0.05 | -0.55% | 8.735 | 8.742 | 8.719 | 860 |
| 15 Abr 2024 | 8.784 | 0.29 | 3.46% | 8.798 | 8.856 | 8.784 | 3,267 |
| 12 Abr 2024 | 8.49 | -0.17 | -1.93% | 8.639 | 8.639 | 8.49 | 851 |
| 11 Abr 2024 | 8.657 | 0.15 | 1.79% | 8.624 | 8.657 | 8.624 | 1,605 |
| 10 Abr 2024 | 8.505 | -0.15 | -1.73% | 8.57 | 8.588 | 8.505 | 26,565 |
| 09 Abr 2024 | 8.655 | -0.01 | -0.10% | 8.625 | 8.655 | 8.625 | 1,815 |
| 08 Abr 2024 | 8.664 | -0.11 | -1.22% | 8.781 | 8.781 | 8.655 | 1,309 |
