Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
| Período † | Variación(Ptos) | Variación % | Apertura | Precio Máximo | Precio Mínimo | Avg. Vol. diario | Precio Promedio Ponderado | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.040275 | 0.860751648305 | 4.67905 | 4.73137 | 4.67447 | 0 | 0 | FX |
| 4 | 0.007125 | 0.151203259624 | 4.7122 | 4.78036 | 4.663135 | 0 | 0 | FX |
| 12 | -0.0843 | -1.75492466627 | 4.803625 | 4.867655 | 4.663135 | 0 | 0 | FX |
| 26 | -0.08138 | -1.69516768891 | 4.800705 | 4.9385 | 4.51925 | 0 | 0 | FX |
| 52 | 0.03047 | 0.649838819925 | 4.688855 | 4.9385 | 4.51925 | 0 | 0 | FX |
| 156 | 0.1016 | 2.20021763964 | 4.617725 | 4.9385 | 4.43853 | 0 | 0 | FX |
| 260 | -0.059825 | -1.25179163659 | 4.77915 | 5.161565 | 3.956685 | 0 | 0 | FX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732319820 | 4.719325 | -0 | -0.09 | 4.722875 | 4.72808 | 4.70141 | 0 |
| 1732233420 | 4.72341 | 0 | 0.05 | 4.72146 | 4.73031 | 4.71462 | 0 |
| 1732147020 | 4.720815 | -0.01 | -0.21 | 4.731895 | 4.73005 | 4.7026899 | 0 |
| 1732060620 | 4.730575 | 0.03 | 0.58 | 4.70223 | 4.73137 | 4.696705 | 0 |
| 1731974220 | 4.703125 | 0.02 | 0.50 | 4.68039 | 4.70706 | 4.67447 | 0 |
| 1731887820 | 4.679615 | 0 | 0.01 | 4.675365 | 4.68391 | 4.675 | 0 |
| 1731801420 | 4.67905 | 0 | 0.00 | 4.67905 | 4.67905 | 4.67905 | 0 |
| 1731715020 | 4.67905 | -0 | -0.04 | 4.6808949 | 4.68922 | 4.6659 | 0 |
| 1731628620 | 4.68104 | -0.02 | -0.44 | 4.703595 | 4.69983 | 4.6738799 | 0 |
| 1731542220 | 4.701805 | -0.03 | -0.58 | 4.72936 | 4.7283799 | 4.69388 | 0 |
| 1731455820 | 4.729375 | -0.02 | -0.46 | 4.7528499 | 4.75562 | 4.721155 | 0 |
| 1731369420 | 4.751365 | 0.01 | 0.26 | 4.738215 | 4.75599 | 4.7357699 | 0 |
| 1731283020 | 4.73922 | -0 | -0.04 | 4.738235 | 4.750555 | 4.73037 | 0 |
| 1731196620 | 4.741 | 0 | 0.00 | 4.741 | 4.741 | 4.741 | 0 |
| 1731110220 | 4.741 | -0.04 | -0.76 | 4.77788 | 4.77114 | 4.72731 | 0 |
| 1731023820 | 4.77734 | 0.05 | 1.02 | 4.72797 | 4.78036 | 4.752595 | 0 |
| 1730937420 | 4.729325 | 0.02 | 0.40 | 4.70851 | 4.740835 | 4.689525 | 0 |
| 1730851020 | 4.710405 | 0.03 | 0.62 | 4.68105 | 4.720345 | 4.68605 | 0 |
| 1730764620 | 4.6814099 | -0.01 | -0.13 | 4.68738 | 4.69681 | 4.67548 | 0 |
| 1730678220 | 4.68738 | 0.01 | 0.11 | 4.68582 | 4.705695 | 4.68233 | 0 |
| 1730591820 | 4.68233 | 0 | 0.00 | 4.68233 | 4.68233 | 4.68233 | 0 |
| 1730505420 | 4.68233 | -0 | -0.04 | 4.68304 | 4.6973399 | 4.674765 | 0 |
| 1730419020 | 4.68429 | 0 | 0.01 | 4.68355 | 4.69007 | 4.6631349 | 0 |
| 1730332620 | 4.68367 | -0 | -0.01 | 4.68381 | 4.7038 | 4.67385 | 0 |
| 1730246220 | 4.684215 | -0.02 | -0.38 | 4.701905 | 4.710195 | 4.68049 | 0 |
| 1730159820 | 4.702 | -0.02 | -0.36 | 4.71873 | 4.71872 | 4.700235 | 0 |
| 1730073420 | 4.71891 | 0.01 | 0.14 | 4.71913 | 4.729565 | 4.711905 | 0 |
| 1729986960 | 4.7122 | 0 | 0.00 | 4.7122 | 4.7122 | 4.7122 | 0 |
| 1729900620 | 4.7122 | -0.01 | -0.31 | 4.72699 | 4.739645 | 4.708985 | 0 |
| 1729814220 | 4.72693 | -0.01 | -0.15 | 4.733545 | 4.743165 | 4.719855 | 0 |
| 1729727820 | 4.73384 | -0.04 | -0.75 | 4.76815 | 4.76859 | 4.7218099 | 0 |
| 1729641420 | 4.76947 | 0.02 | 0.43 | 4.74945 | 4.775535 | 4.763405 | 0 |
| 1729555020 | 4.74906 | -0.03 | -0.60 | 4.77792 | 4.779425 | 4.74767 | 0 |
| 1729468620 | 4.7775 | 0 | 0.08 | 4.774815 | 4.779985 | 4.76962 | 0 |
| 1729382220 | 4.77367 | 0 | 0.00 | 4.77367 | 4.77367 | 4.77367 | 0 |
| 1729295820 | 4.77367 | -0.01 | -0.17 | 4.78198 | 4.782465 | 4.768885 | 0 |
| 1729209420 | 4.78198 | 0.03 | 0.57 | 4.754485 | 4.78719 | 4.76622 | 0 |
| 1729123020 | 4.754735 | -0.01 | -0.31 | 4.767135 | 4.77655 | 4.75084 | 0 |
| 1729036620 | 4.76967 | 0 | 0.01 | 4.77079 | 4.79426 | 4.76967 | 0 |
| 1728950220 | 4.76909 | -0 | -0.09 | 4.77235 | 4.775755 | 4.755405 | 0 |
| 1728863820 | 4.77323 | 0 | 0.01 | 4.7681699 | 4.777565 | 4.761685 | 0 |
| 1728777420 | 4.772845 | 0 | 0.00 | 4.772845 | 4.772845 | 4.772845 | 0 |
| 1728691020 | 4.772845 | -0 | -0.03 | 4.775075 | 4.779905 | 4.758005 | 0 |
| 1728604620 | 4.774065 | 0.01 | 0.23 | 4.762495 | 4.77784 | 4.7547499 | 0 |
| 1728518220 | 4.763025 | -0 | -0.07 | 4.76657 | 4.772695 | 4.7521449 | 0 |
| 1728431820 | 4.76633 | -0.01 | -0.17 | 4.7747 | 4.773525 | 4.74092 | 0 |
| 1728345420 | 4.774565 | -0.05 | -1.10 | 4.825215 | 4.82784 | 4.76747 | 0 |
| 1728259020 | 4.82786 | 0.01 | 0.11 | 4.824705 | 4.832725 | 4.816885 | 0 |
| 1728172620 | 4.822445 | 0 | 0.00 | 4.822445 | 4.822445 | 4.822445 | 0 |
| 1728086220 | 4.822445 | -0.01 | -0.12 | 4.8287 | 4.83751 | 4.81369 | 0 |
| 1727999820 | 4.82828 | -0.02 | -0.38 | 4.84455 | 4.840845 | 4.81827 | 0 |
| 1727913420 | 4.84687 | 0.01 | 0.19 | 4.83786 | 4.85255 | 4.828995 | 0 |
| 1727827020 | 4.8376 | -0.01 | -0.22 | 4.847835 | 4.867655 | 4.82409 | 0 |
| 1727740620 | 4.8484999 | 0.02 | 0.44 | 4.82841 | 4.859895 | 4.83584 | 0 |
| 1727654220 | 4.827075 | 0.01 | 0.17 | 4.826545 | 4.83449 | 4.814855 | 0 |
| 1727567760 | 4.819055 | 0 | 0.00 | 4.819055 | 4.819055 | 4.819055 | 0 |
| 1727481360 | 4.819055 | 0.01 | 0.17 | 4.81003 | 4.841525 | 4.80752 | 0 |
| 1727395020 | 4.811035 | 0.01 | 0.26 | 4.79819 | 4.81799 | 4.798345 | 0 |
| 1727308620 | 4.798785 | -0.04 | -0.74 | 4.83519 | 4.83632 | 4.7953599 | 0 |
| 1727222220 | 4.83453 | 0.01 | 0.20 | 4.823905 | 4.838375 | 4.798375 | 0 |
| 1727135820 | 4.824685 | 0.03 | 0.66 | 4.79749 | 4.8354799 | 4.8010849 | 0 |
| 1727049420 | 4.793185 | 0 | 0.00 | 4.793185 | 4.793185 | 4.793185 | 0 |
| 1726963020 | 4.793185 | 0 | 0.00 | 4.793185 | 4.793185 | 4.793185 | 0 |
| 1726876620 | 4.793185 | -0.02 | -0.48 | 4.81552 | 4.81196 | 4.78312 | 0 |
| 1726790220 | 4.81608 | 0.02 | 0.35 | 4.80282 | 4.832275 | 4.803825 | 0 |
| 1726703820 | 4.79915 | -0.01 | -0.16 | 4.80537 | 4.822025 | 4.786195 | 0 |
| 1726617420 | 4.807035 | 0.02 | 0.32 | 4.792285 | 4.809245 | 4.78397 | 0 |
| 1726531020 | 4.79188 | 0.03 | 0.53 | 4.7676299 | 4.79396 | 4.765595 | 0 |
| 1726444620 | 4.766445 | 0 | 0.09 | 4.76748 | 4.77247 | 4.755065 | 0 |
| 1726358220 | 4.762015 | 0 | 0.00 | 4.762015 | 4.762015 | 4.762015 | 0 |
| 1726271820 | 4.762015 | -0.02 | -0.51 | 4.7866 | 4.78375 | 4.75222 | 0 |
| 1726185420 | 4.78642 | 0.03 | 0.63 | 4.75715 | 4.789905 | 4.746685 | 0 |
| 1726099020 | 4.756475 | 0.01 | 0.21 | 4.74673 | 4.761285 | 4.719495 | 0 |
| 1726012620 | 4.7465149 | 0.01 | 0.12 | 4.74178 | 4.75798 | 4.73659 | 0 |
| 1725926220 | 4.74067 | 0 | 0.09 | 4.7359 | 4.753215 | 4.732835 | 0 |
| 1725839820 | 4.736585 | 0.01 | 0.11 | 4.72355 | 4.738805 | 4.71837 | 0 |
| 1725753420 | 4.73151 | 0 | 0.00 | 4.73151 | 4.73151 | 4.73151 | 0 |
| 1725667020 | 4.73151 | -0.05 | -0.97 | 4.778085 | 4.789445 | 4.7265 | 0 |
| 1725580620 | 4.778025 | 0.01 | 0.14 | 4.77132 | 4.780045 | 4.766675 | 0 |
| 1725494220 | 4.77157 | -0.01 | -0.16 | 4.779325 | 4.798855 | 4.7622799 | 0 |
| 1725407820 | 4.77939 | -0.05 | -1.05 | 4.83025 | 4.80741 | 4.775505 | 0 |
| 1725321420 | 4.82988 | 0.03 | 0.55 | 4.803625 | 4.835565 | 4.799985 | 0 |
| 1725235020 | 4.803535 | 0.01 | 0.16 | 4.800095 | 4.806115 | 4.79328 | 0 |
| 1725148620 | 4.795835 | 0 | 0.00 | 4.795835 | 4.795835 | 4.795835 | 0 |
| 1725062220 | 4.795835 | -0.02 | -0.47 | 4.817225 | 4.82411 | 4.787135 | 0 |
| 1724975820 | 4.81834 | -0.02 | -0.38 | 4.837095 | 4.84425 | 4.812995 | 0 |
| 1724889420 | 4.83649 | 0 | 0.05 | 4.833765 | 4.85054 | 4.825495 | 0 |
| 1724803020 | 4.833975 | 0.01 | 0.17 | 4.825905 | 4.840525 | 4.826365 | 0 |
| 1724716620 | 4.825645 | -0 | -0.07 | 4.82813 | 4.83356 | 4.81839 | 0 |
| 1724630220 | 4.82918 | -0.01 | -0.17 | 4.83293 | 4.83732 | 4.827705 | 0 |
| 1724543820 | 4.83732 | 0 | 0.00 | 4.83732 | 4.83732 | 4.83732 | 0 |
| 1724457420 | 4.83732 | 0.04 | 0.93 | 4.79276 | 4.837465 | 4.794325 | 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
