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 | 0.0057623 | 0.191528849467 | 3.0085807 | 3.0512215 | 2.758458 | 0 | 0 | FX |
| 4 | -0.0085742 | -0.28363992239 | 3.0229172 | 3.0512215 | 2.758458 | 0 | 0 | FX |
| 12 | -0.1622608 | -5.10799615615 | 3.1766038 | 3.2104841 | 2.758458 | 0 | 0 | FX |
| 26 | -0.2410611 | -7.40495166176 | 3.2554041 | 3.3595627 | 2.758458 | 0 | 0 | FX |
| 52 | -0.8083228 | -21.1455262451 | 3.8226658 | 3.9123174 | 2.758458 | 0 | 0 | FX |
| 156 | 0.2170678 | 7.75997299086 | 2.7972752 | 12.755116 | 1.12682 | 0 | 0 | FX |
| 260 | -0.4538914 | -13.0871027633 | 3.4682344 | 12.755116 | 1.12682 | 0 | 0 | FX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1735430220 | 3.014343 | 0 | 0.00 | 3.014343 | 3.014343 | 3.014343 | 0 |
| 1735343760 | 3.014343 | 0.25 | 9.20 | 3.0496931 | 3.0512215 | 3.0018185 | 0 |
| 1735257420 | 2.7602932 | -0.02 | -0.59 | 2.7815556 | 2.7852654 | 2.758458 | 0 |
| 1735171020 | 2.7767545 | -0.25 | -8.30 | 3.0522496 | 3.0169408 | 2.7692492 | 0 |
| 1735084620 | 3.0279262 | 0.03 | 1.15 | 2.9953607 | 3.0357006 | 2.9810648 | 0 |
| 1734998220 | 2.9934842 | -0.02 | -0.50 | 3.0122135 | 3.0285504 | 2.9909062 | 0 |
| 1734911820 | 3.0085807 | 0 | 0.00 | 3.0085807 | 3.0085807 | 3.0085807 | 0 |
| 1734825420 | 3.0085807 | 0 | 0.00 | 3.0085807 | 3.0085807 | 3.0085807 | 0 |
| 1734739020 | 3.0085807 | 0.02 | 0.56 | 2.9912478 | 3.0420761 | 2.967507 | 0 |
| 1734652620 | 2.9918537 | 0.08 | 2.63 | 2.9140885 | 3.0151376 | 2.8860878 | 0 |
| 1734566220 | 2.9151214 | -0.05 | -1.68 | 2.9630047 | 2.9643447 | 2.888836 | 0 |
| 1734479820 | 2.9649306 | 0.06 | 2.12 | 2.9057262 | 2.9839204 | 2.8992559 | 0 |
| 1734393420 | 2.9034792 | -0.05 | -1.76 | 2.9512602 | 2.9682357 | 2.9015018 | 0 |
| 1734307020 | 2.955582 | 0 | 0.00 | 2.955582 | 2.955582 | 2.955582 | 0 |
| 1734220620 | 2.955582 | 0 | 0.00 | 2.955582 | 2.955582 | 2.955582 | 0 |
| 1734134220 | 2.955582 | -0.01 | -0.36 | 2.9669625 | 2.9971793 | 2.9413518 | 0 |
| 1734047820 | 2.9664014 | -0.01 | -0.18 | 2.9738385 | 3.0079302 | 2.9361701 | 0 |
| 1733961420 | 2.9717023 | 0.03 | 0.89 | 2.946357 | 2.9815769 | 2.9265831 | 0 |
| 1733875020 | 2.9455241 | 0.02 | 0.66 | 2.9268369 | 2.9673295 | 2.9183879 | 0 |
| 1733788620 | 2.926112 | -0.03 | -1.11 | 2.9586479 | 2.9631898 | 2.9036004 | 0 |
| 1733702220 | 2.9588221 | 0 | 0.00 | 2.9588221 | 2.9588221 | 2.9588221 | 0 |
| 1733615820 | 2.9588221 | 0 | 0.00 | 2.9588221 | 2.9588221 | 2.9588221 | 0 |
| 1733529420 | 2.9588221 | -0.04 | -1.28 | 3.0015602 | 3.0117987 | 2.9565129 | 0 |
| 1733443020 | 2.9972669 | -0.01 | -0.35 | 3.0077278 | 3.0266185 | 2.9769278 | 0 |
| 1733356620 | 3.0078019 | 0.01 | 0.32 | 2.9938885 | 3.0096675 | 2.9874476 | 0 |
| 1733270220 | 2.9981945 | 0 | 0.11 | 2.993569 | 3.0013538 | 2.9742204 | 0 |
| 1733183820 | 2.9949217 | -0.03 | -0.93 | 3.0340496 | 3.0333351 | 2.9839926 | 0 |
| 1733097420 | 3.0229172 | 0 | 0.00 | 3.0229172 | 3.0229172 | 3.0229172 | 0 |
| 1733011020 | 3.0229172 | 0 | 0.00 | 3.0229172 | 3.0229172 | 3.0229172 | 0 |
| 1732924620 | 3.0229172 | 0.01 | 0.40 | 3.0081862 | 3.0296086 | 2.9544191 | 0 |
| 1732838220 | 3.0109156 | -0.05 | -1.66 | 3.0626175 | 3.0716346 | 3.0045061 | 0 |
| 1732751820 | 3.0618508 | -0.07 | -2.19 | 3.1294525 | 3.1277613 | 3.0591382 | 0 |
| 1732665420 | 3.1304631 | 0.02 | 0.57 | 3.1209162 | 3.1411375 | 3.1056413 | 0 |
| 1732579020 | 3.1127325 | -0.01 | -0.38 | 3.1084487 | 3.1291143 | 3.0832946 | 0 |
| 1732492620 | 3.1245241 | 0 | 0.00 | 3.1245241 | 3.1245241 | 3.1245241 | 0 |
| 1732406220 | 3.1245241 | 0 | 0.00 | 3.1245241 | 3.1245241 | 3.1245241 | 0 |
| 1732319820 | 3.1245241 | 0.01 | 0.35 | 3.1149889 | 3.1265304 | 3.0947396 | 0 |
| 1732233420 | 3.1135415 | -0.03 | -0.84 | 3.1396267 | 3.1454561 | 3.0861564 | 0 |
| 1732147020 | 3.1398436 | 0.01 | 0.46 | 3.121581 | 3.1499965 | 3.1218689 | 0 |
| 1732060620 | 3.1255546 | 0 | 0.06 | 3.1239476 | 3.1463945 | 3.111937 | 0 |
| 1731974220 | 3.1236775 | -0.01 | -0.41 | 3.1306037 | 3.1464283 | 3.1021211 | 0 |
| 1731887820 | 3.1364574 | 0 | 0.00 | 3.1364574 | 3.1364574 | 3.1364574 | 0 |
| 1731801420 | 3.1364574 | 0 | 0.00 | 3.1364574 | 3.1364574 | 3.1364574 | 0 |
| 1731715020 | 3.1364574 | -0.02 | -0.64 | 3.1560329 | 3.1604308 | 3.1153964 | 0 |
| 1731628620 | 3.1566301 | 0.02 | 0.55 | 3.1414126 | 3.1703024 | 3.1223036 | 0 |
| 1731542220 | 3.1394835 | -0.01 | -0.35 | 3.1520379 | 3.1517837 | 3.1154796 | 0 |
| 1731455820 | 3.1503858 | 0.04 | 1.18 | 3.115172 | 3.15191 | 3.1160874 | 0 |
| 1731369420 | 3.1135093 | 0.05 | 1.63 | 3.0695188 | 3.1205485 | 3.0580796 | 0 |
| 1731283020 | 3.0636937 | 0 | 0.00 | 3.0636937 | 3.0636937 | 3.0636937 | 0 |
| 1731196620 | 3.0636937 | 0 | 0.00 | 3.0636937 | 3.0636937 | 3.0636937 | 0 |
| 1731110220 | 3.0636937 | 0.02 | 0.77 | 3.0409737 | 3.0766129 | 3.0326491 | 0 |
| 1731023820 | 3.0401731 | 0.19 | 6.68 | 3.1101107 | 3.1016163 | 3.0229263 | 0 |
| 1730937420 | 2.849862 | -0.18 | -6.07 | 3.0323251 | 3.0213808 | 2.841568 | 0 |
| 1730851020 | 3.0341526 | 0.01 | 0.37 | 3.0115 | 3.0386867 | 3.0027561 | 0 |
| 1730764620 | 3.0230975 | -0.06 | -2.00 | 3.0787538 | 3.0849283 | 3.01945 | 0 |
| 1730678220 | 3.0849283 | 0 | 0.04 | 3.0849283 | 3.0849283 | 3.0837354 | 0 |
| 1730591820 | 3.0837354 | 0.08 | 2.49 | 3.0849283 | 3.0849283 | 3.0086802 | 0 |
| 1730505420 | 3.0086802 | -0.03 | -1.07 | 3.089157 | 3.089157 | 3.0056658 | 0 |
| 1730419020 | 3.0411387 | -0.02 | -0.72 | 3.1042382 | 3.1042382 | 3.0411387 | 0 |
| 1730332620 | 3.0632545 | -0 | -0.08 | 3.0976968 | 3.0972734 | 3.0514227 | 0 |
| 1730246220 | 3.0658303 | -0.03 | -1.12 | 3.1012345 | 3.1076508 | 3.0630383 | 0 |
| 1730159820 | 3.1005966 | 0 | 0.07 | 3.1092518 | 3.1186859 | 3.0945652 | 0 |
| 1730073420 | 3.0984115 | -0 | -0.01 | 3.0984115 | 3.0986444 | 3.0984115 | 0 |
| 1729986960 | 3.0986444 | 0 | 0.00 | 3.0986444 | 3.0986444 | 3.0986444 | 0 |
| 1729900620 | 3.0986444 | -0.02 | -0.60 | 3.107357 | 3.1093927 | 3.0891079 | 0 |
| 1729814220 | 3.1172785 | -0.01 | -0.20 | 3.1186394 | 3.1236671 | 3.0932761 | 0 |
| 1729727820 | 3.1234928 | 0.05 | 1.48 | 3.072996 | 3.1322102 | 3.072996 | 0 |
| 1729641420 | 3.0777931 | -0.02 | -0.51 | 3.0890613 | 3.0983337 | 3.0688859 | 0 |
| 1729555020 | 3.0935166 | -0.03 | -0.81 | 3.1207124 | 3.1207124 | 3.066749 | 0 |
| 1729468620 | 3.1187666 | 0.01 | 0.41 | 3.1187666 | 3.1187666 | 3.1060289 | 0 |
| 1729382220 | 3.1060289 | 0.02 | 0.54 | 3.1187666 | 3.1187666 | 3.0893237 | 0 |
| 1729295820 | 3.0893237 | -0.04 | -1.13 | 3.1074859 | 3.1249702 | 3.0862075 | 0 |
| 1729209420 | 3.1246382 | 0.01 | 0.31 | 3.1099747 | 3.1355041 | 3.1099747 | 0 |
| 1729123020 | 3.1148896 | -0 | -0.15 | 3.1501585 | 3.1501586 | 3.0925385 | 0 |
| 1729036620 | 3.1196828 | -0.03 | -1.06 | 3.123357 | 3.1565774 | 3.1156905 | 0 |
| 1728950220 | 3.1529596 | 0.04 | 1.16 | 3.1254508 | 3.1578588 | 3.1033146 | 0 |
| 1728863820 | 3.1167994 | 0.02 | 0.63 | 3.1167994 | 3.1167994 | 3.1167994 | 0 |
| 1728777420 | 3.0972152 | 0 | 0.00 | 3.0972152 | 3.0972152 | 3.0972152 | 0 |
| 1728691020 | 3.0972152 | -0.04 | -1.23 | 3.1303744 | 3.1392799 | 3.0794001 | 0 |
| 1728604620 | 3.1356476 | -0.02 | -0.75 | 3.181171 | 3.181171 | 3.1342319 | 0 |
| 1728518220 | 3.1593869 | -0.02 | -0.56 | 3.1955051 | 3.1955051 | 3.1544605 | 0 |
| 1728431820 | 3.1772637 | 0.01 | 0.24 | 3.1868165 | 3.1893249 | 3.164748 | 0 |
| 1728345420 | 3.1696163 | -0.01 | -0.22 | 3.1767007 | 3.2104841 | 3.1640652 | 0 |
| 1728259020 | 3.1766038 | 0 | 0.00 | 3.1766038 | 3.1766038 | 3.1766038 | 0 |
| 1728172620 | 3.1766038 | 0 | 0.00 | 3.1893507 | 3.1893507 | 3.1766038 | 0 |
| 1728086220 | 3.1766038 | -0.04 | -1.22 | 3.2141189 | 3.214119 | 3.1766038 | 0 |
| 1727999820 | 3.215884 | 0.03 | 0.94 | 3.1927006 | 3.2166757 | 3.1787915 | 0 |
| 1727913420 | 3.1860324 | 0 | 0.13 | 3.1842166 | 3.2178745 | 3.1829743 | 0 |
| 1727827020 | 3.1818266 | 0.01 | 0.35 | 3.1632779 | 3.1978379 | 3.1602205 | 0 |
| 1727740620 | 3.170766 | 0.03 | 0.82 | 3.1445798 | 3.1786661 | 3.136045 | 0 |
| 1727654220 | 3.144999 | 0 | 0.00 | 3.144999 | 3.144999 | 3.144999 | 0 |
| 1727567760 | 3.144999 | 0 | 0.00 | 3.144999 | 3.144999 | 3.144999 | 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
