Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
| Período † | Variación(Ptos) | Variación % | Apertura | Precio Máximo | Precio Mínimo | Avg. Vol. diario | Precio Promedio Ponderado | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0108242 | -0.279920936727 | 3.8668776 | 3.8789353 | 3.8165634 | 0 | 0 | FX |
| 4 | -5.37E-5 | -0.00139259617556 | 3.8561071 | 3.9066332 | 3.8165634 | 0 | 0 | FX |
| 12 | -0.0679045 | -1.73051041144 | 3.9239579 | 3.9722144 | 3.8165634 | 0 | 0 | FX |
| 26 | -0.1889098 | -4.67024767988 | 4.0449632 | 4.0830595 | 3.8165634 | 0 | 0 | FX |
| 52 | -0.121655 | -3.05841926472 | 3.9777084 | 4.0830595 | 3.8165634 | 0 | 0 | FX |
| 156 | 0.1479545 | 3.9900365117 | 3.7080989 | 4.1487446 | 3.4374968 | 0 | 0 | FX |
| 260 | -0.0733361 | -1.86634844929 | 3.9293895 | 4.2544227 | 3.4374968 | 0 | 0 | FX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1736985420 | 3.8584736 | -0 | -0.11 | 3.8626066 | 3.8789353 | 3.8508693 | 0 |
| 1736899020 | 3.8625539 | 0.01 | 0.31 | 3.8470769 | 3.8643703 | 3.8390855 | 0 |
| 1736812620 | 3.8507407 | 0.01 | 0.14 | 3.845178 | 3.8519861 | 3.8165634 | 0 |
| 1736726220 | 3.845178 | 0 | 0.00 | 3.845178 | 3.845178 | 3.845178 | 0 |
| 1736639820 | 3.845178 | 0 | 0.00 | 3.845178 | 3.845178 | 3.845178 | 0 |
| 1736553420 | 3.845178 | -0.01 | -0.38 | 3.859997 | 3.8658793 | 3.8287817 | 0 |
| 1736467020 | 3.859997 | -0.01 | -0.18 | 3.8668776 | 3.8670625 | 3.8578268 | 0 |
| 1736380620 | 3.8668776 | -0.01 | -0.21 | 3.8749933 | 3.8822875 | 3.8549345 | 0 |
| 1736294220 | 3.8749933 | -0.01 | -0.33 | 3.8878683 | 3.9066332 | 3.8733544 | 0 |
| 1736207820 | 3.8878683 | 0.03 | 0.70 | 3.8607387 | 3.9030182 | 3.8637573 | 0 |
| 1736121420 | 3.8607387 | 0 | 0.07 | 3.858227 | 3.8607387 | 3.858227 | 0 |
| 1736035020 | 3.858227 | 0 | 0.00 | 3.858227 | 3.8607387 | 3.858227 | 0 |
| 1735948620 | 3.858227 | 0.03 | 0.71 | 3.8311983 | 3.858227 | 3.8319596 | 0 |
| 1735862220 | 3.8311983 | -0.03 | -0.76 | 3.8606144 | 3.8701553 | 3.8169316 | 0 |
| 1735775820 | 3.8606144 | -0.02 | -0.58 | 3.8606144 | 3.8606409 | 3.8606144 | 0 |
| 1735689420 | 3.8832122 | 0 | 0.00 | 3.8832122 | 3.8832122 | 3.8832122 | 0 |
| 1735603020 | 3.8832122 | -0.01 | -0.20 | 3.8908399 | 3.9020808 | 3.8718968 | 0 |
| 1735516620 | 3.8908399 | 0 | 0.02 | 3.8899962 | 3.8908399 | 3.8899962 | 0 |
| 1735430220 | 3.8899962 | 0 | 0.00 | 3.8899962 | 3.8908399 | 3.8899962 | 0 |
| 1735343760 | 3.8899962 | 0.01 | 0.17 | 3.8833717 | 3.8959756 | 3.8834326 | 0 |
| 1735257420 | 3.8833717 | -0.01 | -0.18 | 3.89052 | 3.88593 | 3.8795871 | 0 |
| 1735171020 | 3.89052 | 0.01 | 0.15 | 3.884658 | 3.8909998 | 3.8819656 | 0 |
| 1735084620 | 3.884658 | 0 | 0.06 | 3.8823279 | 3.884658 | 3.8748605 | 0 |
| 1734998220 | 3.8823279 | -0.01 | -0.27 | 3.8927689 | 3.8957566 | 3.8775499 | 0 |
| 1734911820 | 3.8927689 | 0 | 0.00 | 3.8927689 | 3.8927689 | 3.8927689 | 0 |
| 1734825420 | 3.8927689 | 0 | 0.06 | 3.8905833 | 3.8927689 | 3.8905833 | 0 |
| 1734739020 | 3.8905833 | 0.02 | 0.63 | 3.8668715 | 3.8971263 | 3.8610199 | 0 |
| 1734652620 | 3.866052 | 0.01 | 0.26 | 3.8560541 | 3.8881074 | 3.8658614 | 0 |
| 1734566220 | 3.8561071 | -0.05 | -1.36 | 3.9091 | 3.9151349 | 3.8552457 | 0 |
| 1734479820 | 3.9092073 | -0.01 | -0.16 | 3.9164919 | 3.9162948 | 3.9033334 | 0 |
| 1734393420 | 3.9153316 | 0.01 | 0.20 | 3.9090715 | 3.9161782 | 3.9054206 | 0 |
| 1734307020 | 3.90747 | 0 | 0.00 | 3.90747 | 3.90747 | 3.90747 | 0 |
| 1734220620 | 3.90747 | 0 | 0.00 | 3.90747 | 3.90747 | 3.90747 | 0 |
| 1734134220 | 3.90747 | 0.02 | 0.39 | 3.8921552 | 3.9122788 | 3.8908429 | 0 |
| 1734047820 | 3.8921552 | -0.01 | -0.22 | 3.9008074 | 3.9092572 | 3.889192 | 0 |
| 1733961420 | 3.9007537 | -0 | -0.07 | 3.9033491 | 3.91052 | 3.8889186 | 0 |
| 1733875020 | 3.9034029 | -0.02 | -0.38 | 3.9180248 | 3.9145419 | 3.8934707 | 0 |
| 1733788620 | 3.9184025 | -0.01 | -0.32 | 3.9310321 | 3.9322474 | 3.9154397 | 0 |
| 1733702220 | 3.9310321 | 0 | 0.07 | 3.9281932 | 3.9310321 | 3.9310321 | 0 |
| 1733615820 | 3.9281932 | 0 | 0.00 | 3.9281932 | 3.9310321 | 3.9281932 | 0 |
| 1733529420 | 3.9281932 | -0 | -0.03 | 3.9293175 | 3.9425468 | 3.9205221 | 0 |
| 1733443020 | 3.9293175 | 0.02 | 0.63 | 3.9045366 | 3.9305939 | 3.9088414 | 0 |
| 1733356620 | 3.9045366 | -0.01 | -0.24 | 3.9137699 | 3.9149601 | 3.8927385 | 0 |
| 1733270220 | 3.9138236 | 0.01 | 0.25 | 3.9042895 | 3.9241126 | 3.9049509 | 0 |
| 1733183820 | 3.9042358 | -0.01 | -0.36 | 3.9183602 | 3.9184311 | 3.8889483 | 0 |
| 1733097420 | 3.9183602 | 0 | 0.00 | 3.9183602 | 3.9183602 | 3.9183602 | 0 |
| 1733011020 | 3.9183602 | 0 | 0.04 | 3.9169731 | 3.9183602 | 3.9169731 | 0 |
| 1732924620 | 3.9169731 | 0.01 | 0.15 | 3.9109167 | 3.918407 | 3.9054731 | 0 |
| 1732838220 | 3.9110247 | -0 | -0.09 | 3.9144431 | 3.9123791 | 3.9024503 | 0 |
| 1732751820 | 3.9146051 | 0.03 | 0.64 | 3.8903291 | 3.9213744 | 3.8826185 | 0 |
| 1732665420 | 3.8895414 | 0.02 | 0.43 | 3.8665616 | 3.9029796 | 3.877122 | 0 |
| 1732579020 | 3.8727666 | 0.02 | 0.41 | 3.8586991 | 3.9004305 | 3.8717071 | 0 |
| 1732492620 | 3.856891 | 0 | 0.00 | 3.856891 | 3.856891 | 3.856891 | 0 |
| 1732406220 | 3.856891 | 0 | 0.00 | 3.856891 | 3.856891 | 3.856891 | 0 |
| 1732319820 | 3.856891 | -0.02 | -0.44 | 3.8722903 | 3.8868268 | 3.8329103 | 0 |
| 1732233420 | 3.8737952 | -0.03 | -0.83 | 3.9062921 | 3.9072347 | 3.8737952 | 0 |
| 1732147020 | 3.9062921 | -0.02 | -0.51 | 3.926185 | 3.9226019 | 3.8946519 | 0 |
| 1732060620 | 3.9262935 | 0.01 | 0.15 | 3.9198309 | 3.9262935 | 3.9014706 | 0 |
| 1731974220 | 3.9202258 | 0.02 | 0.53 | 3.8995004 | 3.924516 | 3.8998907 | 0 |
| 1731887820 | 3.8995004 | 0 | 0.00 | 3.8995004 | 3.8995004 | 3.8995004 | 0 |
| 1731801420 | 3.8995004 | 0 | 0.00 | 3.8995004 | 3.8995004 | 3.8995004 | 0 |
| 1731715020 | 3.8995004 | -0.01 | -0.15 | 3.9053148 | 3.912048 | 3.8902929 | 0 |
| 1731628620 | 3.9053148 | 0 | 0.09 | 3.9019173 | 3.9096417 | 3.8908817 | 0 |
| 1731542220 | 3.9018633 | -0.02 | -0.61 | 3.9258535 | 3.9277272 | 3.8971255 | 0 |
| 1731455820 | 3.9258535 | -0.01 | -0.13 | 3.9311566 | 3.936147 | 3.9176782 | 0 |
| 1731369420 | 3.9309386 | -0.01 | -0.13 | 3.9360985 | 3.9393445 | 3.9170063 | 0 |
| 1731283020 | 3.9360985 | 0 | 0.05 | 3.9360985 | 3.9360985 | 3.9360985 | 0 |
| 1731196620 | 3.9342393 | 0 | 0.00 | 3.9342393 | 3.9342393 | 3.9342393 | 0 |
| 1731110220 | 3.9342393 | -0.01 | -0.27 | 3.9448831 | 3.9533138 | 3.9236991 | 0 |
| 1731023820 | 3.9448831 | 0.01 | 0.16 | 3.9383764 | 3.9714799 | 3.9353118 | 0 |
| 1730937420 | 3.9384362 | -0.03 | -0.84 | 3.9711522 | 3.9463843 | 3.9233249 | 0 |
| 1730851020 | 3.9717672 | 0.02 | 0.62 | 3.9472045 | 3.9722144 | 3.9496114 | 0 |
| 1730764620 | 3.9472601 | -0.02 | -0.39 | 3.9628622 | 3.9585006 | 3.9471782 | 0 |
| 1730678220 | 3.9628622 | 0 | 0.00 | 3.9628622 | 3.9628622 | 3.9628622 | 0 |
| 1730591820 | 3.9628622 | 0 | 0.00 | 3.9628622 | 3.9628622 | 3.9628622 | 0 |
| 1730505420 | 3.9628622 | 0 | 0.02 | 3.9620634 | 3.9658014 | 3.9447275 | 0 |
| 1730419020 | 3.9621747 | 0.01 | 0.29 | 3.9505884 | 3.9631246 | 3.9482471 | 0 |
| 1730332620 | 3.9505884 | 0.01 | 0.15 | 3.9446288 | 3.9568721 | 3.9387533 | 0 |
| 1730246220 | 3.9446288 | 0 | 0.09 | 3.9428128 | 3.9506642 | 3.9313061 | 0 |
| 1730159820 | 3.9411577 | 0.01 | 0.21 | 3.9330069 | 3.9452683 | 3.9339212 | 0 |
| 1730073420 | 3.9330069 | 0 | 0.06 | 3.9306176 | 3.9330069 | 3.9306176 | 0 |
| 1729986960 | 3.9306176 | 0 | 0.00 | 3.9306176 | 3.9306176 | 3.9306176 | 0 |
| 1729900620 | 3.9306176 | -0.01 | -0.24 | 3.9401327 | 3.9482405 | 3.9303455 | 0 |
| 1729814220 | 3.9401327 | 0.02 | 0.41 | 3.9239579 | 3.9418636 | 3.9225925 | 0 |
| 1729727820 | 3.9239579 | -0.01 | -0.20 | 3.9319348 | 3.9395713 | 3.9232335 | 0 |
| 1729641420 | 3.9319348 | -0 | -0.12 | 3.9366843 | 3.9457577 | 3.9305789 | 0 |
| 1729555020 | 3.9365737 | -0.01 | -0.32 | 3.9492166 | 3.9485905 | 3.9289626 | 0 |
| 1729468620 | 3.9492166 | 0 | 0.00 | 3.9492166 | 3.9492166 | 3.9492166 | 0 |
| 1729382220 | 3.9492166 | 0 | 0.08 | 3.9458828 | 3.9492166 | 3.9458828 | 0 |
| 1729295820 | 3.9458828 | 0 | 0.07 | 3.9433189 | 3.9465724 | 3.9350102 | 0 |
| 1729209420 | 3.9433189 | -0.01 | -0.23 | 3.9525274 | 3.9567222 | 3.9363007 | 0 |
| 1729123020 | 3.9524718 | -0.01 | -0.25 | 3.9626418 | 3.9638623 | 3.9497418 | 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
