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 | -0.0434834 | -1.14913525876 | 3.7840106 | 3.7918882 | 3.7136589 | 0 | 0 | FX |
| 4 | -0.056864 | -1.49744909084 | 3.7973912 | 4.0755722 | 3.7136589 | 0 | 0 | FX |
| 12 | 0.0258277 | 0.695283696568 | 3.7146995 | 4.0755722 | 3.6719801 | 0 | 0 | FX |
| 26 | 0.328127 | 9.61572443936 | 3.4124002 | 4.0755722 | 3.3920884 | 0 | 0 | FX |
| 52 | 0.5842412 | 18.5104011487 | 3.156286 | 4.0755722 | 3.16038 | 0 | 0 | FX |
| 156 | -0.3033341 | -7.50110049521 | 4.0438613 | 11.068965 | 3.1138527 | 0 | 0 | FX |
| 260 | 0.8700829 | 30.3117848341 | 2.8704443 | 11.068965 | 2.7744778 | 0 | 0 | FX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1731974220 | 3.7401848 | -0.01 | -0.18 | 3.747811 | 3.7662357 | 3.7136589 | 0 |
| 1731887820 | 3.7469984 | 0 | 0.00 | 3.7469984 | 3.7469984 | 3.7469984 | 0 |
| 1731801420 | 3.7469984 | 0 | 0.00 | 3.7469984 | 3.7469984 | 3.7469984 | 0 |
| 1731715020 | 3.7469984 | 0.01 | 0.29 | 3.7386502 | 3.773326 | 3.7328946 | 0 |
| 1731628620 | 3.7360272 | -0.03 | -0.92 | 3.7685185 | 3.7913967 | 3.7307908 | 0 |
| 1731542220 | 3.7706841 | 0.02 | 0.44 | 3.7520426 | 3.7753309 | 3.7370406 | 0 |
| 1731455820 | 3.7541601 | -0.03 | -0.88 | 3.7840106 | 3.7918882 | 3.7514082 | 0 |
| 1731369420 | 3.7874782 | 0.01 | 0.25 | 3.7837508 | 3.8254798 | 3.7772654 | 0 |
| 1731283020 | 3.7781529 | 0 | 0.00 | 3.7781529 | 3.7781529 | 3.7781529 | 0 |
| 1731196620 | 3.7781529 | 0 | 0.00 | 3.7781529 | 3.7781529 | 3.7781529 | 0 |
| 1731110220 | 3.7781529 | -0.02 | -0.61 | 3.7977478 | 3.8197554 | 3.7647279 | 0 |
| 1731023820 | 3.8011866 | -0.26 | -6.46 | 3.7315916 | 3.8187407 | 3.749899 | 0 |
| 1730937420 | 4.0636592 | 0.25 | 6.67 | 3.8098201 | 4.0755722 | 3.8371693 | 0 |
| 1730851020 | 3.8096466 | -0 | -0.11 | 3.8347454 | 3.8492233 | 3.7963738 | 0 |
| 1730764620 | 3.8136662 | 0.07 | 1.76 | 3.7619246 | 3.8391619 | 3.7607272 | 0 |
| 1730678220 | 3.7478097 | 0 | 0.00 | 3.7478097 | 3.7478098 | 3.7478097 | 0 |
| 1730591820 | 3.7478097 | -0.1 | -2.49 | 3.7478097 | 3.8434251 | 3.7478097 | 0 |
| 1730505420 | 3.8434251 | 0.03 | 0.90 | 3.7494408 | 3.8538224 | 3.7494408 | 0 |
| 1730419020 | 3.8092934 | 0.02 | 0.56 | 3.740785 | 3.8103216 | 3.740785 | 0 |
| 1730332620 | 3.7879861 | 0.01 | 0.23 | 3.7406993 | 3.8087917 | 3.7391562 | 0 |
| 1730246220 | 3.7793255 | 0.02 | 0.55 | 3.7564594 | 3.7808715 | 3.7393129 | 0 |
| 1730159820 | 3.7586495 | -0.02 | -0.48 | 3.7686909 | 3.7797371 | 3.7471551 | 0 |
| 1730073420 | 3.7767775 | 0.01 | 0.22 | 3.7767775 | 3.7767775 | 3.7686708 | 0 |
| 1729986960 | 3.7686708 | 0 | 0.00 | 3.7686708 | 3.7686708 | 3.7686708 | 0 |
| 1729900620 | 3.7686708 | 0.01 | 0.20 | 3.7716545 | 3.7889248 | 3.7636491 | 0 |
| 1729814220 | 3.7613027 | -0.02 | -0.43 | 3.7859182 | 3.8037225 | 3.7590218 | 0 |
| 1729727820 | 3.7775935 | -0.03 | -0.75 | 3.8071431 | 3.8094855 | 3.7736706 | 0 |
| 1729641420 | 3.8062667 | 0.02 | 0.43 | 3.7973912 | 3.8236194 | 3.795831 | 0 |
| 1729555020 | 3.7900951 | -0 | -0.13 | 3.7854373 | 3.8382449 | 3.7854373 | 0 |
| 1729468620 | 3.7949495 | 0.01 | 0.31 | 3.7949495 | 3.7949495 | 3.7832418 | 0 |
| 1729382220 | 3.7832418 | -0.04 | -0.99 | 3.7832418 | 3.8211758 | 3.7832418 | 0 |
| 1729295820 | 3.8211758 | 0.03 | 0.85 | 3.8103603 | 3.822534 | 3.7786575 | 0 |
| 1729209420 | 3.7889295 | 0.01 | 0.38 | 3.7930843 | 3.80834 | 3.7830925 | 0 |
| 1729123020 | 3.7747128 | -0.02 | -0.46 | 3.7445455 | 3.802863 | 3.7445455 | 0 |
| 1729036620 | 3.7920295 | 0.04 | 1.06 | 3.7806833 | 3.7993515 | 3.7487719 | 0 |
| 1728950220 | 3.7522348 | -0.01 | -0.21 | 3.7633911 | 3.7909606 | 3.7417679 | 0 |
| 1728863820 | 3.7600073 | -0.03 | -0.83 | 3.7600073 | 3.7600073 | 3.7600073 | 0 |
| 1728777420 | 3.7914217 | 0 | 0.00 | 3.7914217 | 3.7914217 | 3.7914217 | 0 |
| 1728691020 | 3.7914217 | 0.03 | 0.76 | 3.7722044 | 3.8143954 | 3.7462933 | 0 |
| 1728604620 | 3.7629631 | 0.01 | 0.32 | 3.7258711 | 3.7706123 | 3.7258711 | 0 |
| 1728518220 | 3.7510203 | 0.02 | 0.47 | 3.7068751 | 3.7598573 | 3.7068751 | 0 |
| 1728431820 | 3.7335857 | 0.03 | 0.77 | 3.6874589 | 3.7336284 | 3.6874589 | 0 |
| 1728345420 | 3.7052018 | -0.04 | -0.95 | 3.7446998 | 3.7446998 | 3.681889 | 0 |
| 1728259020 | 3.740665 | 0 | 0.00 | 3.740665 | 3.740665 | 3.740665 | 0 |
| 1728172620 | 3.740665 | -0.01 | -0.40 | 3.740665 | 3.7555486 | 3.740665 | 0 |
| 1728086220 | 3.7555486 | 0.03 | 0.84 | 3.727609 | 3.7585345 | 3.7031575 | 0 |
| 1727999820 | 3.7243611 | -0.03 | -0.68 | 3.7419294 | 3.7703197 | 3.7214648 | 0 |
| 1727913420 | 3.7498441 | -0.01 | -0.36 | 3.75858 | 3.7676194 | 3.7295178 | 0 |
| 1727827020 | 3.7633368 | -0 | -0.11 | 3.7761564 | 3.7823919 | 3.7457588 | 0 |
| 1727740620 | 3.7673085 | 0.01 | 0.35 | 3.7642268 | 3.7974974 | 3.742991 | 0 |
| 1727654220 | 3.7541482 | 0 | 0.00 | 3.7541482 | 3.7541482 | 3.7541482 | 0 |
| 1727567760 | 3.7541482 | 0 | 0.00 | 3.7541482 | 3.7541482 | 3.7541482 | 0 |
| 1727481360 | 3.7541482 | -0 | -0.01 | 3.765535 | 3.7796673 | 3.7402796 | 0 |
| 1727395020 | 3.7546228 | 0.02 | 0.47 | 3.7409228 | 3.7717815 | 3.7206304 | 0 |
| 1727308620 | 3.7370821 | -0.03 | -0.69 | 3.797533 | 3.7975331 | 3.7335996 | 0 |
| 1727222220 | 3.7631607 | -0.02 | -0.65 | 3.7664953 | 3.792747 | 3.7447908 | 0 |
| 1727135820 | 3.7879025 | 0.09 | 2.56 | 3.6983975 | 3.8239838 | 3.6983975 | 0 |
| 1727049420 | 3.6934805 | 0 | 0.00 | 3.6934805 | 3.6934805 | 3.6934805 | 0 |
| 1726963020 | 3.6934805 | -0.06 | -1.71 | 3.6934805 | 3.6934805 | 3.6934805 | 0 |
| 1726876620 | 3.7577801 | 0.06 | 1.68 | 3.7197815 | 3.7629513 | 3.6909201 | 0 |
| 1726790220 | 3.6958068 | 0.01 | 0.30 | 3.7139544 | 3.7346665 | 3.6719801 | 0 |
| 1726703820 | 3.684623 | -0.04 | -1.10 | 3.7276816 | 3.7276816 | 3.6819765 | 0 |
| 1726617420 | 3.725744 | 0 | 0.13 | 3.7545776 | 3.7545776 | 3.7021872 | 0 |
| 1726531020 | 3.7207891 | -0.06 | -1.67 | 3.7769661 | 3.7769661 | 3.7060168 | 0 |
| 1726444620 | 3.7839738 | 0.05 | 1.39 | 3.7788071 | 3.7839738 | 3.7788071 | 0 |
| 1726358220 | 3.7320681 | 0 | 0.00 | 3.7320681 | 3.7320681 | 3.7320681 | 0 |
| 1726271820 | 3.7320681 | -0.04 | -1.18 | 3.7934614 | 3.7934614 | 3.7194721 | 0 |
| 1726185420 | 3.7768128 | 0.01 | 0.17 | 3.7940975 | 3.7954444 | 3.7665983 | 0 |
| 1726099020 | 3.7702792 | 0.01 | 0.15 | 3.7195189 | 3.779238 | 3.719519 | 0 |
| 1726012620 | 3.7646398 | 0.03 | 0.94 | 3.7264482 | 3.7758787 | 3.7121678 | 0 |
| 1725926220 | 3.7296971 | 0.01 | 0.21 | 3.7227507 | 3.7529787 | 3.7148509 | 0 |
| 1725839820 | 3.7220116 | 0 | 0.00 | 3.7220116 | 3.7220116 | 3.7220116 | 0 |
| 1725753420 | 3.7220116 | -0.01 | -0.22 | 3.7220116 | 3.7302549 | 3.7220116 | 0 |
| 1725667020 | 3.7302549 | -0.07 | -1.81 | 3.7988494 | 3.7988494 | 3.7212144 | 0 |
| 1725580620 | 3.7990107 | 0.02 | 0.42 | 3.7840051 | 3.7990636 | 3.7517855 | 0 |
| 1725494220 | 3.783305 | -0 | -0.13 | 3.7522587 | 3.8038597 | 3.7522587 | 0 |
| 1725407820 | 3.7881804 | -0.03 | -0.71 | 3.8098392 | 3.8098392 | 3.7598423 | 0 |
| 1725321420 | 3.815175 | 0 | 0.04 | 3.8226406 | 3.8348321 | 3.8016984 | 0 |
| 1725235020 | 3.8137077 | 0 | 0.00 | 3.8137077 | 3.8137077 | 3.8137077 | 0 |
| 1725148620 | 3.8137077 | 0 | 0.00 | 3.8137077 | 3.8137077 | 3.8137077 | 0 |
| 1725062220 | 3.8137077 | -0.01 | -0.21 | 3.7883013 | 3.8574702 | 3.7883013 | 0 |
| 1724975820 | 3.821577 | 0.05 | 1.45 | 3.7439795 | 3.8446232 | 3.7439795 | 0 |
| 1724889420 | 3.7670248 | 0.03 | 0.79 | 3.7274601 | 3.7724523 | 3.7274601 | 0 |
| 1724803020 | 3.737451 | 0.02 | 0.46 | 3.7146995 | 3.7405319 | 3.7144296 | 0 |
| 1724716620 | 3.7202823 | -0.05 | -1.42 | 3.7701521 | 3.7701521 | 3.7054291 | 0 |
| 1724630220 | 3.7740329 | 0 | 0.00 | 3.7740329 | 3.7740329 | 3.7740329 | 0 |
| 1724543820 | 3.7740329 | 0.05 | 1.35 | 3.7740329 | 3.7740329 | 3.7237405 | 0 |
| 1724457420 | 3.7237404 | -0.02 | -0.63 | 3.6874002 | 3.7752142 | 3.6874002 | 0 |
| 1724371020 | 3.7471863 | 0.05 | 1.40 | 3.6875232 | 3.7517766 | 3.6827791 | 0 |
| 1724284620 | 3.695428 | -0.01 | -0.15 | 3.6340312 | 3.7140766 | 3.6340312 | 0 |
| 1724198220 | 3.7009903 | 0.06 | 1.55 | 3.6658128 | 3.7041574 | 3.6339908 | 0 |
| 1724111820 | 3.644364 | 0.01 | 0.17 | 3.6521554 | 3.6656124 | 3.6173488 | 0 |
| 1724025420 | 3.6383274 | 0 | 0.00 | 3.6383274 | 3.6383274 | 3.6383274 | 0 |
| 1723939020 | 3.6383274 | -0.01 | -0.25 | 3.6383273 | 3.6383274 | 3.6383274 | 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
