Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
| Período † | Variación(Ptos) | Variación % | Apertura | Precio Máximo | Precio Mínimo | Avg. Vol. diario | Precio Promedio Ponderado | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0264111 | -0.532613193386 | 4.9587769 | 5.0552174 | 4.9013593 | 0 | 0 | FX |
| 4 | -0.0782522 | -1.56172751545 | 5.010618 | 5.09832 | 4.9013593 | 0 | 0 | FX |
| 12 | -0.156083 | -3.06739845746 | 5.0884488 | 5.2361557 | 4.9013593 | 0 | 0 | FX |
| 26 | 0.1565151 | 3.27721928158 | 4.7758507 | 5.2361557 | 4.575701 | 0 | 0 | FX |
| 52 | -0.2300848 | -4.45689107417 | 5.1624506 | 5.2833142 | 4.575701 | 0 | 0 | FX |
| 156 | 0.8570187 | 21.0293425068 | 4.0753471 | 168.12557 | 3.9210809 | 0 | 0 | FX |
| 260 | 0.2814239 | 6.05090121638 | 4.6509419 | 265.31445 | 0.33448 | 0 | 0 | FX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1742342220 | 4.9338632 | 0.01 | 0.17 | 4.9261305 | 4.9616232 | 4.9013593 | 0 |
| 1742255820 | 4.925586 | -0.03 | -0.63 | 4.9575919 | 4.9650454 | 4.9178941 | 0 |
| 1742169420 | 4.9569874 | 0.01 | 0.11 | 4.951398 | 4.9664411 | 4.9505942 | 0 |
| 1742083020 | 4.951398 | -0 | -0.00 | 4.9514655 | 4.9514655 | 4.951398 | 0 |
| 1741996620 | 4.9514655 | -0.03 | -0.57 | 4.9794156 | 4.9995915 | 4.9381236 | 0 |
| 1741910220 | 4.9797424 | -0.02 | -0.34 | 4.9947926 | 5.0204003 | 4.9764328 | 0 |
| 1741823820 | 4.9965692 | 0.04 | 0.76 | 4.9587088 | 5.0552174 | 4.9730307 | 0 |
| 1741737420 | 4.958943 | -0.03 | -0.69 | 4.9937702 | 4.9946632 | 4.9490422 | 0 |
| 1741651020 | 4.9934925 | 0.02 | 0.46 | 4.9731987 | 5.0016064 | 4.9621529 | 0 |
| 1741564620 | 4.9705806 | 0 | 0.00 | 4.9705806 | 4.9705806 | 4.9705806 | 0 |
| 1741478220 | 4.9705806 | 0 | 0.00 | 4.9705806 | 4.9705806 | 4.9705806 | 0 |
| 1741391820 | 4.9705806 | 0.03 | 0.67 | 4.9374029 | 4.9936965 | 4.9141704 | 0 |
| 1741305420 | 4.9376888 | -0.05 | -0.96 | 4.9858142 | 5.0037711 | 4.9332643 | 0 |
| 1741219020 | 4.9856236 | -0.05 | -0.95 | 5.0306858 | 5.0349997 | 4.9790892 | 0 |
| 1741132620 | 5.0332452 | -0.04 | -0.72 | 5.0710122 | 5.0823394 | 5.0246 | 0 |
| 1741046220 | 5.0696237 | -0.01 | -0.29 | 5.0818692 | 5.0931289 | 5.0485357 | 0 |
| 1740959820 | 5.0843334 | -0.01 | -0.15 | 5.0952928 | 5.0952928 | 5.0840883 | 0 |
| 1740873420 | 5.0920254 | 0 | 0.00 | 5.0920254 | 5.0920254 | 5.0920254 | 0 |
| 1740787020 | 5.0920254 | 0.07 | 1.31 | 5.0266289 | 5.0983091 | 5.0187058 | 0 |
| 1740700620 | 5.0260026 | 0.01 | 0.30 | 5.0112654 | 5.0369563 | 5.0096051 | 0 |
| 1740614220 | 5.0110203 | -0.01 | -0.11 | 5.0175338 | 5.0232184 | 4.9915598 | 0 |
| 1740527820 | 5.0167714 | 0.01 | 0.27 | 5.002178 | 5.026559 | 4.9936628 | 0 |
| 1740441420 | 5.0034576 | 0 | 0.05 | 5.0027811 | 5.019317 | 4.9860463 | 0 |
| 1740355020 | 5.0008167 | 0 | 0.00 | 5.0008167 | 5.0008167 | 5.0008167 | 0 |
| 1740268620 | 5.0008167 | 0 | 0.00 | 5.0008167 | 5.0008167 | 5.0008167 | 0 |
| 1740182220 | 5.0008167 | 0.01 | 0.18 | 4.9902981 | 5.0126177 | 4.9819152 | 0 |
| 1740095820 | 4.9916417 | -0.05 | -1.04 | 5.0445548 | 5.0440593 | 4.9883201 | 0 |
| 1740009420 | 5.0440511 | 0.03 | 0.67 | 5.0108085 | 5.0625036 | 4.9904504 | 0 |
| 1739923020 | 5.0106724 | -0 | -0.09 | 5.0153008 | 5.0324601 | 5.0035733 | 0 |
| 1739836620 | 5.0153552 | 0.01 | 0.27 | 5.0009937 | 5.0267425 | 4.9893275 | 0 |
| 1739750220 | 5.0017968 | 0 | 0.00 | 5.0017968 | 5.0017968 | 5.0017968 | 0 |
| 1739663820 | 5.0017968 | 0 | 0.00 | 5.0017968 | 5.0017968 | 5.0017968 | 0 |
| 1739577420 | 5.0017968 | -0.03 | -0.68 | 5.0362726 | 5.0358561 | 4.9819765 | 0 |
| 1739491020 | 5.0358017 | -0.01 | -0.15 | 5.0423944 | 5.0728559 | 5.0215425 | 0 |
| 1739404620 | 5.0435066 | 0 | 0.07 | 5.0401987 | 5.0552883 | 5.0138374 | 0 |
| 1739318220 | 5.0397631 | 0.02 | 0.37 | 5.0216716 | 5.043071 | 5.0159678 | 0 |
| 1739231820 | 5.0210726 | 0.01 | 0.17 | 5.0455362 | 5.0473051 | 4.9988224 | 0 |
| 1739145420 | 5.0125513 | 0 | 0.00 | 5.0125513 | 5.0125513 | 5.0125513 | 0 |
| 1739059020 | 5.0125513 | 0 | 0.00 | 5.0125513 | 5.0125513 | 5.0125513 | 0 |
| 1738972620 | 5.0125513 | -0.01 | -0.23 | 5.0209365 | 5.0392265 | 4.9887013 | 0 |
| 1738886220 | 5.0239041 | -0.03 | -0.51 | 5.048248 | 5.0865662 | 5.013681 | 0 |
| 1738799820 | 5.0496052 | -0.03 | -0.68 | 5.0846991 | 5.0925673 | 5.0390552 | 0 |
| 1738713420 | 5.0843451 | -0.02 | -0.39 | 5.1042199 | 5.1309556 | 5.0734492 | 0 |
| 1738627020 | 5.1044105 | -0.07 | -1.42 | 5.1777293 | 5.1790906 | 5.0875306 | 0 |
| 1738540620 | 5.1780166 | 0.09 | 1.86 | 5.0858426 | 5.1844541 | 5.0858426 | 0 |
| 1738454220 | 5.0833798 | 0 | 0.00 | 5.0833798 | 5.0833798 | 5.0833798 | 0 |
| 1738367820 | 5.0833798 | 0.02 | 0.48 | 5.0551973 | 5.1007092 | 5.0408731 | 0 |
| 1738281420 | 5.0589708 | 0.01 | 0.19 | 5.050313 | 5.0641532 | 5.0159269 | 0 |
| 1738195020 | 5.049469 | -0.04 | -0.78 | 5.084563 | 5.0986328 | 5.040268 | 0 |
| 1738108620 | 5.0892124 | -0.02 | -0.34 | 5.1075006 | 5.1357293 | 5.0762665 | 0 |
| 1738022220 | 5.106398 | 0.1 | 1.90 | 5.0388654 | 5.1118976 | 5.0371189 | 0 |
| 1737935820 | 5.0112169 | 0 | 0.00 | 5.0112169 | 5.0112169 | 5.0112169 | 0 |
| 1737849420 | 5.0112169 | 0 | 0.00 | 5.0112169 | 5.0112169 | 5.0112169 | 0 |
| 1737763020 | 5.0112169 | -0.03 | -0.57 | 5.0398162 | 5.017487 | 4.9829563 | 0 |
| 1737676620 | 5.0398584 | 0 | 0.01 | 5.0367683 | 5.0656819 | 5.0239858 | 0 |
| 1737590220 | 5.0391233 | -0.01 | -0.13 | 5.0428803 | 5.058236 | 5.0219233 | 0 |
| 1737503820 | 5.0459297 | 0 | 0.03 | 5.0439014 | 5.0857272 | 5.0309419 | 0 |
| 1737417420 | 5.0444459 | -0.06 | -1.12 | 5.1017152 | 5.1127954 | 5.0367478 | 0 |
| 1737331020 | 5.1014157 | -0 | -0.07 | 5.1052273 | 5.110264 | 5.0980397 | 0 |
| 1737244620 | 5.1052273 | 0 | 0.03 | 5.1052273 | 5.1052273 | 5.1034575 | 0 |
| 1737158220 | 5.1034575 | -0.02 | -0.46 | 5.1245711 | 5.1279405 | 5.0868564 | 0 |
| 1737071820 | 5.1272665 | 0.02 | 0.31 | 5.1115709 | 5.1446445 | 5.1030495 | 0 |
| 1736985420 | 5.1114892 | -0.04 | -0.77 | 5.1518105 | 5.1583587 | 5.0843451 | 0 |
| 1736899020 | 5.1511162 | -0.02 | -0.42 | 5.173414 | 5.1745383 | 5.1203784 | 0 |
| 1736812620 | 5.1728287 | -0.03 | -0.62 | 5.2040855 | 5.2361557 | 5.0841138 | 0 |
| 1736726220 | 5.2053242 | 0 | 0.03 | 5.2079788 | 5.212403 | 5.1960537 | 0 |
| 1736639820 | 5.2039357 | 0 | 0.03 | 5.2039357 | 5.2039357 | 5.2025608 | 0 |
| 1736553420 | 5.2025608 | 0.05 | 0.88 | 5.1567655 | 5.2295248 | 5.1498366 | 0 |
| 1736467020 | 5.1569425 | 0.01 | 0.14 | 5.1503947 | 5.171015 | 5.1271775 | 0 |
| 1736380620 | 5.1496596 | 0.06 | 1.15 | 5.0897114 | 5.1641244 | 5.0854621 | 0 |
| 1736294220 | 5.0909338 | 0.04 | 0.70 | 5.0585487 | 5.1351619 | 5.0384838 | 0 |
| 1736207820 | 5.0556221 | -0.05 | -1.07 | 5.110343 | 5.114736 | 5.0178804 | 0 |
| 1736121420 | 5.110264 | 0.01 | 0.17 | 5.1015107 | 5.1162646 | 5.1015107 | 0 |
| 1736035020 | 5.1015107 | 0 | 0.00 | 5.1015107 | 5.1015107 | 5.1015107 | 0 |
| 1735948620 | 5.1015107 | -0 | -0.09 | 5.1060441 | 5.1232653 | 5.0871012 | 0 |
| 1735862220 | 5.1058807 | -0.03 | -0.57 | 5.1340728 | 5.1268309 | 5.0815748 | 0 |
| 1735775820 | 5.1351075 | 0.02 | 0.37 | 5.1147154 | 5.1454383 | 5.0993193 | 0 |
| 1735689420 | 5.1159814 | 0 | 0.00 | 5.1159814 | 5.1159814 | 5.1159814 | 0 |
| 1735603020 | 5.1159814 | 0.03 | 0.54 | 5.0892022 | 5.1318127 | 5.0721619 | 0 |
| 1735516620 | 5.0883133 | 0 | 0.05 | 5.0858975 | 5.0963109 | 5.0769126 | 0 |
| 1735430220 | 5.0858975 | -0.01 | -0.12 | 5.0858975 | 5.0921867 | 5.0858975 | 0 |
| 1735343760 | 5.0921867 | -0.04 | -0.78 | 5.1323441 | 5.1340321 | 5.0701881 | 0 |
| 1735257420 | 5.1321263 | 0.04 | 0.83 | 5.0903076 | 5.148135 | 5.0585424 | 0 |
| 1735171020 | 5.090117 | 0 | 0.03 | 5.0884488 | 5.1213312 | 4.9913013 | 0 |
| 1735084620 | 5.0884488 | 0.04 | 0.76 | 5.0504206 | 5.0932405 | 5.0394503 | 0 |
| 1734998220 | 5.0500272 | 0.07 | 1.34 | 4.983188 | 5.0662709 | 4.9742989 | 0 |
| 1734911820 | 4.9831813 | -0 | -0.08 | 4.9872583 | 4.9967328 | 4.9695752 | 0 |
| 1734825420 | 4.9872583 | 0 | 0.05 | 4.9872447 | 4.9872583 | 4.9849306 | 0 |
| 1734739020 | 4.9849306 | -0.03 | -0.56 | 5.013135 | 5.0171276 | 4.9713586 | 0 |
| 1734652620 | 5.0131772 | 0.02 | 0.42 | 4.9927987 | 5.0198136 | 4.9570306 | 0 |
Parece que no se ha autenticado. Haga click al botón de abajo para iniciar la sesión y ver los símbolos recientemente consultados.
Soporte: (55) 4170 8128 | soporte@advfn.mx
Al acceder a los servicios disponibles de ADVFN usted acepta quedar sujerto a los Términos y Condiciones
Hot Features
Premium
