Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
BMRPF Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 6.608 | -0.01 | -0.12% | 7.088 | 7.088 | 6.608 | 1,294 |
| 30 May 2024 | 6.616 | -0.46 | -6.53% | 6.616 | 6.616 | 6.616 | 1,211 |
| 29 May 2024 | 7.078 | -0.09 | -1.31% | 7.078 | 7.078 | 7.078 | 10,566 |
| 28 May 2024 | 7.172 | 0.05 | 0.73% | 7.166 | 7.172 | 6.638 | 4,641 |
| 24 May 2024 | 7.12 | 0.44 | 6.52% | 6.70 | 7.12 | 6.70 | 1,186 |
| 23 May 2024 | 6.684 | -0.44 | -6.18% | 7.11 | 7.114 | 6.684 | 1,167 |
| 22 May 2024 | 7.124 | 0.02 | 0.28% | 6.692 | 7.124 | 6.692 | 1,378 |
| 21 May 2024 | 7.104 | 0.00 | 0.03% | 7.104 | 7.104 | 6.636 | 1,455 |
| 20 May 2024 | 7.102 | 0.51 | 7.67% | 6.604 | 7.102 | 6.604 | 4,787 |
| 17 May 2024 | 6.596 | -0.61 | -8.44% | 7.116 | 7.116 | 6.596 | 5,608 |
| 16 May 2024 | 7.204 | 0.44 | 6.57% | 6.60 | 7.206 | 6.60 | 3,961 |
| 15 May 2024 | 6.76 | -0.17 | -2.51% | 6.892 | 6.892 | 6.76 | 503 |
| 14 May 2024 | 6.934 | 0.01 | 0.14% | 6.908 | 7.0172 | 6.676 | 2,548 |
| 13 May 2024 | 6.924 | 0.42 | 6.39% | 6.984 | 7.006 | 6.924 | 2,910 |
| 10 May 2024 | 6.508 | -0.39 | -5.63% | 6.476 | 6.892 | 6.476 | 2,511 |
| 09 May 2024 | 6.896 | 0.50 | 7.82% | 6.62 | 6.896 | 6.524 | 2,409 |
| 08 May 2024 | 6.396 | -0.65 | -9.28% | 6.348 | 6.858 | 6.348 | 6,847 |
| 07 May 2024 | 7.05 | 0.13 | 1.85% | 6.41 | 7.1951 | 6.41 | 2,309 |
| 06 May 2024 | 6.922 | 0.04 | 0.61% | 6.28 | 6.922 | 6.28 | 3,021 |
| 03 May 2024 | 6.88 | 0.68 | 10.93% | 6.294 | 6.88 | 6.294 | 3,082 |
| 02 May 2024 | 6.202 | -0.61 | -8.98% | 6.778 | 6.778 | 6.202 | 1,473 |
| 01 May 2024 | 6.814 | 0.57 | 9.09% | 6.10 | 6.814 | 6.10 | 4,267 |
| 30 Abr 2024 | 6.246 | -0.09 | -1.48% | 6.26 | 6.828 | 6.246 | 1,955 |
| 29 Abr 2024 | 6.34 | 0.01 | 0.22% | 6.744 | 6.744 | 6.0852 | 2,831 |
| 26 Abr 2024 | 6.326 | 0.20 | 3.30% | 6.774 | 6.914 | 6.218 | 2,717 |
| 25 Abr 2024 | 6.124 | -0.05 | -0.84% | 6.4407 | 6.77 | 6.0157 | 10,545 |
| 24 Abr 2024 | 6.176 | -0.12 | -1.87% | 6.758 | 6.758 | 5.99 | 1,572 |
| 23 Abr 2024 | 6.294 | 0.07 | 1.12% | 6.732 | 6.846 | 6.234 | 5,341 |
| 22 Abr 2024 | 6.224 | -0.42 | -6.32% | 6.18 | 6.804 | 6.18 | 5,184 |
| 19 Abr 2024 | 6.644 | -0.13 | -1.92% | 6.66 | 6.66 | 6.09 | 1,805 |
| 18 Abr 2024 | 6.774 | 0.44 | 6.91% | 6.19 | 6.774 | 6.19 | 10,717 |
| 17 Abr 2024 | 6.336 | 0.44 | 7.50% | 6.04 | 6.498 | 6.04 | 4,039 |
| 16 Abr 2024 | 5.894 | -0.16 | -2.64% | 5.914 | 6.55 | 5.894 | 10,202 |
| 15 Abr 2024 | 6.054 | -0.14 | -2.29% | 6.592 | 6.592 | 6.046 | 4,242 |
| 12 Abr 2024 | 6.196 | -0.22 | -3.43% | 5.932 | 6.3778 | 5.932 | 2,713 |
| 11 Abr 2024 | 6.416 | -0.08 | -1.20% | 6.402 | 6.432 | 6.262 | 2,467 |
| 10 Abr 2024 | 6.494 | 0.08 | 1.18% | 6.168 | 6.516 | 6.168 | 1,713 |
| 09 Abr 2024 | 6.418 | -0.01 | -0.16% | 6.448 | 6.568 | 6.418 | 3,419 |
| 08 Abr 2024 | 6.428 | -0.29 | -4.26% | 6.78 | 6.78 | 6.284 | 2,109 |
| 05 Abr 2024 | 6.714 | 0.10 | 1.48% | 6.734 | 6.734 | 6.13 | 4,838 |
| 04 Abr 2024 | 6.616 | 0.10 | 1.47% | 6.684 | 6.684 | 6.616 | 46,559 |
| 03 Abr 2024 | 6.52 | -0.34 | -5.01% | 6.768 | 6.768 | 6.342 | 4,434 |
| 02 Abr 2024 | 6.864 | -0.15 | -2.08% | 6.866 | 6.872 | 6.726 | 1,609 |
| 01 Abr 2024 | 7.01 | 0.04 | 0.60% | 7.23 | 7.23 | 6.556 | 7,069 |
| 28 Mar 2024 | 6.968 | 0.11 | 1.57% | 7.128 | 7.128 | 6.61 | 2,015 |
| 27 Mar 2024 | 6.86 | 0.12 | 1.75% | 6.494 | 6.98 | 6.494 | 5,046 |
| 26 Mar 2024 | 6.742 | -0.12 | -1.75% | 6.462 | 6.876 | 6.462 | 6,592 |
| 25 Mar 2024 | 6.862 | 0.56 | 8.85% | 6.982 | 6.992 | 6.388 | 4,768 |
| 22 Mar 2024 | 6.304 | -0.34 | -5.17% | 6.304 | 6.676 | 6.18 | 4,626 |
| 21 Mar 2024 | 6.648 | -0.03 | -0.45% | 6.366 | 6.772 | 6.366 | 2,729 |
| 20 Mar 2024 | 6.678 | -0.11 | -1.58% | 6.382 | 6.91 | 6.382 | 3,601 |
| 19 Mar 2024 | 6.785 | 0.02 | 0.34% | 6.952 | 6.952 | 6.476 | 3,629 |
| 18 Mar 2024 | 6.762 | -0.28 | -3.98% | 7.034 | 7.18 | 6.762 | 4,764 |
| 15 Mar 2024 | 7.042 | -0.05 | -0.71% | 7.158 | 7.158 | 6.65 | 2,890 |
| 14 Mar 2024 | 7.092 | -0.09 | -1.28% | 6.978 | 7.092 | 6.978 | 1,273 |
| 13 Mar 2024 | 7.184 | 0.23 | 3.37% | 7.53 | 7.53 | 7.034 | 1,141 |
| 12 Mar 2024 | 6.95 | -0.03 | -0.40% | 6.738 | 7.244 | 6.738 | 2,926 |
| 11 Mar 2024 | 6.978 | -0.22 | -3.06% | 7.346 | 7.346 | 6.978 | 11,540 |
| 08 Mar 2024 | 7.198 | 0.20 | 2.89% | 6.786 | 7.20 | 6.786 | 3,704 |
| 07 Mar 2024 | 6.996 | 0.13 | 1.91% | 6.57 | 7.172 | 6.57 | 1,850 |
| 06 Mar 2024 | 6.865 | 0.10 | 1.52% | 6.934 | 7.068 | 6.865 | 4,051 |
| 05 Mar 2024 | 6.762 | -0.11 | -1.63% | 6.47 | 6.942 | 6.47 | 1,884 |
| 04 Mar 2024 | 6.874 | 0.13 | 1.99% | 6.372 | 6.905 | 6.372 | 3,714 |
