Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
MXRF11 Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 22 May 2024 | 10.31 | -0.01 | -0.10% | 10.33 | 10.36 | 10.31 | 851,296 |
| 21 May 2024 | 10.32 | -0.04 | -0.39% | 10.37 | 10.37 | 10.30 | 1,071,187 |
| 20 May 2024 | 10.36 | 0.02 | 0.19% | 10.36 | 10.38 | 10.31 | 1,346,955 |
| 17 May 2024 | 10.34 | -0.01 | -0.10% | 10.37 | 10.37 | 10.33 | 793,872 |
| 16 May 2024 | 10.35 | 0.08 | 0.78% | 10.29 | 10.37 | 10.28 | 1,721,911 |
| 15 May 2024 | 10.27 | 0.01 | 0.10% | 10.23 | 10.27 | 10.23 | 1,245,637 |
| 14 May 2024 | 10.26 | -0.01 | -0.10% | 10.27 | 10.30 | 10.23 | 986,580 |
| 13 May 2024 | 10.27 | -0.09 | -0.87% | 10.36 | 10.36 | 10.24 | 1,351,132 |
| 10 May 2024 | 10.36 | 0.01 | 0.10% | 10.35 | 10.36 | 10.33 | 815,559 |
| 09 May 2024 | 10.35 | 0.04 | 0.39% | 10.34 | 10.36 | 10.32 | 753,890 |
| 08 May 2024 | 10.31 | -0.02 | -0.19% | 10.34 | 10.36 | 10.30 | 783,797 |
| 07 May 2024 | 10.33 | 0.05 | 0.49% | 10.30 | 10.34 | 10.28 | 798,046 |
| 06 May 2024 | 10.28 | 0.06 | 0.59% | 10.23 | 10.29 | 10.23 | 1,070,980 |
| 03 May 2024 | 10.22 | -0.10 | -0.97% | 10.33 | 10.34 | 10.16 | 2,108,359 |
| 02 May 2024 | 10.32 | -0.11 | -1.05% | 10.35 | 10.36 | 10.28 | 1,189,941 |
| 30 Abr 2024 | 10.43 | 0.00 | 0.00% | 10.43 | 10.45 | 10.41 | 1,100,500 |
| 29 Abr 2024 | 10.43 | 0.06 | 0.58% | 10.37 | 10.43 | 10.30 | 1,290,837 |
| 26 Abr 2024 | 10.37 | -0.01 | -0.10% | 10.38 | 10.40 | 10.34 | 1,223,023 |
| 25 Abr 2024 | 10.38 | 0.05 | 0.48% | 10.33 | 10.39 | 10.32 | 1,075,001 |
| 24 Abr 2024 | 10.33 | -0.06 | -0.58% | 10.39 | 10.40 | 10.32 | 1,224,586 |
| 23 Abr 2024 | 10.39 | 0.00 | 0.00% | 10.39 | 10.40 | 10.35 | 944,493 |
| 22 Abr 2024 | 10.39 | -0.01 | -0.10% | 10.39 | 10.41 | 10.35 | 996,640 |
| 19 Abr 2024 | 10.40 | 0.00 | 0.00% | 10.40 | 10.44 | 10.38 | 727,318 |
| 18 Abr 2024 | 10.40 | 0.02 | 0.19% | 10.38 | 10.40 | 10.33 | 757,879 |
| 17 Abr 2024 | 10.38 | -0.04 | -0.38% | 10.42 | 10.44 | 10.36 | 841,089 |
| 16 Abr 2024 | 10.42 | -0.04 | -0.38% | 10.46 | 10.48 | 10.36 | 1,200,001 |
| 15 Abr 2024 | 10.46 | -0.03 | -0.29% | 10.50 | 10.51 | 10.38 | 1,298,408 |
| 12 Abr 2024 | 10.49 | 0.01 | 0.10% | 10.48 | 10.50 | 10.47 | 1,000,968 |
| 11 Abr 2024 | 10.48 | 0.02 | 0.19% | 10.46 | 10.49 | 10.45 | 853,026 |
| 10 Abr 2024 | 10.46 | 0.00 | 0.00% | 10.47 | 10.48 | 10.45 | 707,696 |
| 09 Abr 2024 | 10.46 | 0.01 | 0.10% | 10.47 | 10.48 | 10.45 | 694,484 |
| 08 Abr 2024 | 10.45 | 0.01 | 0.10% | 10.44 | 10.49 | 10.42 | 980,615 |
| 05 Abr 2024 | 10.44 | 0.02 | 0.19% | 10.42 | 10.44 | 10.41 | 720,758 |
| 04 Abr 2024 | 10.42 | 0.01 | 0.10% | 10.41 | 10.43 | 10.40 | 748,723 |
| 03 Abr 2024 | 10.41 | 0.04 | 0.39% | 10.36 | 10.41 | 10.34 | 724,967 |
| 02 Abr 2024 | 10.37 | 0.02 | 0.19% | 10.35 | 10.38 | 10.32 | 975,495 |
| 01 Abr 2024 | 10.35 | -0.17 | -1.62% | 10.41 | 10.43 | 10.30 | 1,673,013 |
| 28 Mar 2024 | 10.52 | 0.03 | 0.29% | 10.49 | 10.52 | 10.48 | 1,047,368 |
| 27 Mar 2024 | 10.49 | 0.02 | 0.19% | 10.48 | 10.50 | 10.47 | 750,032 |
| 26 Mar 2024 | 10.47 | -0.02 | -0.19% | 10.48 | 10.50 | 10.47 | 826,600 |
| 25 Mar 2024 | 10.49 | 0.03 | 0.29% | 10.47 | 10.49 | 10.46 | 1,060,828 |
| 22 Mar 2024 | 10.46 | 0.01 | 0.10% | 10.47 | 10.48 | 10.44 | 863,278 |
| 21 Mar 2024 | 10.45 | 0.01 | 0.10% | 10.44 | 10.48 | 10.42 | 983,766 |
| 20 Mar 2024 | 10.44 | 0.04 | 0.38% | 10.40 | 10.45 | 10.39 | 950,886 |
| 19 Mar 2024 | 10.40 | 0.00 | 0.00% | 10.40 | 10.43 | 10.34 | 1,051,473 |
| 18 Mar 2024 | 10.40 | 0.08 | 0.78% | 10.33 | 10.42 | 10.32 | 1,023,857 |
| 15 Mar 2024 | 10.32 | 0.01 | 0.10% | 10.31 | 10.33 | 10.30 | 891,260 |
| 14 Mar 2024 | 10.31 | 0.00 | 0.00% | 10.29 | 10.31 | 10.25 | 1,755,465 |
| 13 Mar 2024 | 10.31 | 0.05 | 0.49% | 10.26 | 10.31 | 10.26 | 1,490,548 |
| 12 Mar 2024 | 10.26 | -0.03 | -0.29% | 10.29 | 10.31 | 10.25 | 801,903 |
| 11 Mar 2024 | 10.29 | -0.03 | -0.29% | 10.31 | 10.32 | 10.27 | 1,193,455 |
| 08 Mar 2024 | 10.32 | 0.03 | 0.29% | 10.29 | 10.34 | 10.28 | 893,830 |
| 07 Mar 2024 | 10.29 | 0.01 | 0.10% | 10.29 | 10.30 | 10.25 | 1,093,209 |
| 06 Mar 2024 | 10.28 | 0.02 | 0.19% | 10.28 | 10.30 | 10.26 | 1,023,446 |
| 05 Mar 2024 | 10.26 | -0.07 | -0.68% | 10.33 | 10.34 | 10.26 | 1,054,689 |
| 04 Mar 2024 | 10.33 | 0.04 | 0.39% | 10.30 | 10.35 | 10.29 | 1,541,364 |
| 01 Mar 2024 | 10.29 | -0.05 | -0.48% | 10.27 | 10.32 | 10.27 | 1,486,366 |
| 29 Feb 2024 | 10.34 | 0.08 | 0.78% | 10.26 | 10.41 | 10.26 | 1,797,014 |
| 28 Feb 2024 | 10.26 | -0.16 | -1.54% | 10.41 | 10.42 | 10.26 | 2,052,124 |
| 27 Feb 2024 | 10.42 | -0.03 | -0.29% | 10.46 | 10.47 | 10.42 | 1,332,166 |
| 26 Feb 2024 | 10.45 | -0.05 | -0.48% | 10.50 | 10.50 | 10.45 | 1,550,639 |
| 23 Feb 2024 | 10.50 | 0.02 | 0.19% | 10.50 | 10.51 | 10.47 | 1,121,471 |
