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 | -0.0658236 | -1.59687722047 | 4.1220201 | 4.1784857 | 4.0340668 | 0 | 0 | FX |
| 4 | -0.2169559 | -5.07718610738 | 4.2731524 | 4.3510429 | 4.0340668 | 0 | 0 | FX |
| 12 | -0.0471709 | -1.14956559824 | 4.1033674 | 4.6952912 | 4.0340668 | 0 | 0 | FX |
| 26 | -0.0053397 | -0.131469959568 | 4.0615362 | 4.6952912 | 3.9413189 | 0 | 0 | FX |
| 52 | 0.3603251 | 9.74939496001 | 3.6958714 | 4.6952912 | 3.6285252 | 0 | 0 | FX |
| 156 | -0.1503697 | -3.5746424245 | 4.2065662 | 4.6952912 | 3.5197567 | 0 | 0 | FX |
| 260 | 0.8435521 | 26.2572508803 | 3.2126444 | 4.6952912 | 3.1717449 | 0 | 0 | FX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1738281420 | 4.0550192 | -0.01 | -0.35 | 4.0669463 | 4.1169892 | 4.0340668 | 0 |
| 1738195020 | 4.0693494 | 0 | 0.03 | 4.0695189 | 4.0811386 | 4.0423015 | 0 |
| 1738108620 | 4.0679538 | -0.02 | -0.60 | 4.0947504 | 4.1097759 | 4.0666404 | 0 |
| 1738022220 | 4.0924916 | -0.03 | -0.80 | 4.1154272 | 4.1784857 | 4.0874034 | 0 |
| 1737935820 | 4.1256655 | 0 | 0.00 | 4.1256655 | 4.1256655 | 4.1256655 | 0 |
| 1737849420 | 4.1256655 | 0 | 0.00 | 4.1256655 | 4.1256655 | 4.1256655 | 0 |
| 1737763020 | 4.1256655 | 0 | 0.11 | 4.1220201 | 4.1716141 | 4.0943512 | 0 |
| 1737676620 | 4.1212633 | -0.01 | -0.22 | 4.1298102 | 4.1537431 | 4.0967173 | 0 |
| 1737590220 | 4.1301504 | -0.07 | -1.61 | 4.2041908 | 4.2286062 | 4.116374 | 0 |
| 1737503820 | 4.1978393 | -0.02 | -0.45 | 4.2184708 | 4.221465 | 4.1723108 | 0 |
| 1737417420 | 4.2168658 | 0.01 | 0.21 | 4.1977787 | 4.2324991 | 4.1881864 | 0 |
| 1737331020 | 4.2080775 | 0 | 0.00 | 4.2080775 | 4.2080775 | 4.2080775 | 0 |
| 1737244620 | 4.2080775 | -0.13 | -2.89 | 4.2080775 | 4.2080775 | 4.2080775 | 0 |
| 1737158220 | 4.3333845 | 0.13 | 3.06 | 4.2041112 | 4.3333845 | 4.1811915 | 0 |
| 1737071820 | 4.2045223 | 0.01 | 0.16 | 4.1956398 | 4.2179066 | 4.1677094 | 0 |
| 1736985420 | 4.1977255 | -0.02 | -0.54 | 4.2185965 | 4.2594818 | 4.1883055 | 0 |
| 1736899020 | 4.2206019 | -0.02 | -0.58 | 4.2429939 | 4.2708467 | 4.2011076 | 0 |
| 1736812620 | 4.2454187 | 0.01 | 0.16 | 4.2450808 | 4.3020574 | 4.2109857 | 0 |
| 1736726220 | 4.2384319 | 0 | 0.00 | 4.2384319 | 4.2384319 | 4.2384319 | 0 |
| 1736639820 | 4.2384319 | 0 | 0.00 | 4.2384319 | 4.2384319 | 4.2384319 | 0 |
| 1736553420 | 4.2384319 | 0.05 | 1.13 | 4.1936673 | 4.2768081 | 4.1844187 | 0 |
| 1736467020 | 4.1909902 | -0.06 | -1.35 | 4.2471145 | 4.2828345 | 4.1904251 | 0 |
| 1736380620 | 4.2482578 | -0 | -0.01 | 4.2503434 | 4.2782975 | 4.2225016 | 0 |
| 1736294220 | 4.2488273 | -0.02 | -0.42 | 4.2669476 | 4.299062 | 4.2206035 | 0 |
| 1736207820 | 4.2668617 | -0.02 | -0.35 | 4.2899525 | 4.3510429 | 4.2463352 | 0 |
| 1736121420 | 4.2819668 | 0 | 0.00 | 4.2819668 | 4.2819668 | 4.2819668 | 0 |
| 1736035020 | 4.2819668 | 0 | 0.00 | 4.2819668 | 4.2819668 | 4.2819668 | 0 |
| 1735948620 | 4.2819668 | 0.01 | 0.22 | 4.2731524 | 4.307271 | 4.2578156 | 0 |
| 1735862220 | 4.2726611 | -0.11 | -2.53 | 4.3806238 | 4.410376 | 4.2609294 | 0 |
| 1735775820 | 4.3835403 | 0.08 | 1.78 | 4.2981263 | 4.3853555 | 4.2920536 | 0 |
| 1735689420 | 4.3066756 | 0 | 0.00 | 4.3066756 | 4.3066756 | 4.3066756 | 0 |
| 1735603020 | 4.3066756 | 0.01 | 0.17 | 4.3033985 | 4.351866 | 4.2759043 | 0 |
| 1735516620 | 4.2994736 | 0 | 0.00 | 4.2994736 | 4.2994736 | 4.2994736 | 0 |
| 1735430220 | 4.2994736 | 0 | 0.00 | 4.2994736 | 4.2994736 | 4.2994736 | 0 |
| 1735343760 | 4.2994736 | -0.39 | -8.29 | 4.2901913 | 4.3224415 | 4.2855401 | 0 |
| 1735257420 | 4.688218 | -0 | -0.06 | 4.6887041 | 4.692493 | 4.6780709 | 0 |
| 1735171020 | 4.6912645 | 0.39 | 9.09 | 4.3002648 | 4.6952912 | 4.3521656 | 0 |
| 1735084620 | 4.3004996 | -0.01 | -0.25 | 4.3088109 | 4.3310786 | 4.2944916 | 0 |
| 1734998220 | 4.3113727 | 0.07 | 1.73 | 4.2338651 | 4.3192231 | 4.2234343 | 0 |
| 1734911820 | 4.2381794 | 0 | 0.00 | 4.2381794 | 4.2381794 | 4.2381794 | 0 |
| 1734825420 | 4.2381794 | 0 | 0.00 | 4.2381794 | 4.2381794 | 4.2381794 | 0 |
| 1734739020 | 4.2381794 | -0.03 | -0.82 | 4.2748546 | 4.297203 | 4.2080152 | 0 |
| 1734652620 | 4.2730586 | -0.08 | -1.75 | 4.3527031 | 4.392312 | 4.2503224 | 0 |
| 1734566220 | 4.3491137 | 0.08 | 1.95 | 4.2675367 | 4.394762 | 4.2542477 | 0 |
| 1734479820 | 4.2660241 | -0.05 | -1.25 | 4.3178719 | 4.3427858 | 4.2366826 | 0 |
| 1734393420 | 4.3199867 | 0.07 | 1.69 | 4.2515143 | 4.3213143 | 4.2282339 | 0 |
| 1734307020 | 4.2481042 | 0 | 0.00 | 4.2481042 | 4.2481042 | 4.2481042 | 0 |
| 1734220620 | 4.2481042 | 0 | 0.00 | 4.2481042 | 4.2481042 | 4.2481042 | 0 |
| 1734134220 | 4.2481042 | 0.03 | 0.72 | 4.2157009 | 4.268997 | 4.2082259 | 0 |
| 1734047820 | 4.2176408 | 0.01 | 0.18 | 4.2084455 | 4.2631504 | 4.1439406 | 0 |
| 1733961420 | 4.2099742 | -0.06 | -1.32 | 4.2650844 | 4.2827909 | 4.1950728 | 0 |
| 1733875020 | 4.266243 | -0.02 | -0.50 | 4.2885463 | 4.3143153 | 4.2491823 | 0 |
| 1733788620 | 4.2875 | -0.02 | -0.46 | 4.3039518 | 4.3498583 | 4.2768825 | 0 |
| 1733702220 | 4.307419 | 0 | 0.00 | 4.307419 | 4.307419 | 4.307419 | 0 |
| 1733615820 | 4.307419 | 0 | 0.00 | 4.307419 | 4.307419 | 4.307419 | 0 |
| 1733529420 | 4.307419 | 0.02 | 0.44 | 4.2860352 | 4.3121704 | 4.2533785 | 0 |
| 1733443020 | 4.28846 | -0 | -0.11 | 4.2919831 | 4.3131947 | 4.2501816 | 0 |
| 1733356620 | 4.2929989 | -0 | -0.10 | 4.3001727 | 4.3207093 | 4.2779512 | 0 |
| 1733270220 | 4.2972808 | -0.02 | -0.38 | 4.3129292 | 4.3427104 | 4.2948864 | 0 |
| 1733183820 | 4.313675 | 0.05 | 1.07 | 4.2630308 | 4.3358869 | 4.267318 | 0 |
| 1733097420 | 4.2678567 | 0 | 0.00 | 4.2678567 | 4.2678567 | 4.2678567 | 0 |
| 1733011020 | 4.2678567 | 0 | 0.00 | 4.2678567 | 4.2678567 | 4.2678567 | 0 |
| 1732924620 | 4.2678567 | -0.03 | -0.63 | 4.2940132 | 4.3660319 | 4.2569479 | 0 |
| 1732838220 | 4.2951164 | 0.06 | 1.44 | 4.2346978 | 4.2980213 | 4.2316101 | 0 |
| 1732751820 | 4.2342263 | 0.1 | 2.38 | 4.137548 | 4.2375436 | 4.1273348 | 0 |
| 1732665420 | 4.1356841 | 0.01 | 0.35 | 4.1115408 | 4.1457799 | 4.1017591 | 0 |
| 1732579020 | 4.1213663 | -0.03 | -0.65 | 4.1630962 | 4.1932748 | 4.1059545 | 0 |
| 1732492620 | 4.1482252 | 0 | 0.00 | 4.1482252 | 4.1482252 | 4.1482252 | 0 |
| 1732406220 | 4.1482252 | 0 | 0.00 | 4.1482252 | 4.1482252 | 4.1482252 | 0 |
| 1732319820 | 4.1482252 | -0.01 | -0.32 | 4.15982 | 4.1740324 | 4.13581 | 0 |
| 1732233420 | 4.1616962 | 0.03 | 0.73 | 4.1321544 | 4.1779013 | 4.132966 | 0 |
| 1732147020 | 4.1316355 | -0.01 | -0.17 | 4.1393227 | 4.1421015 | 4.1190986 | 0 |
| 1732060620 | 4.138787 | 0.04 | 0.95 | 4.0973824 | 4.1418409 | 4.0964231 | 0 |
| 1731974220 | 4.100002 | -0.02 | -0.37 | 4.1145886 | 4.1397601 | 4.0791705 | 0 |
| 1731887820 | 4.1150387 | 0 | 0.00 | 4.1150387 | 4.1150387 | 4.1150387 | 0 |
| 1731801420 | 4.1150387 | 0 | 0.00 | 4.1150387 | 4.1150387 | 4.1150387 | 0 |
| 1731715020 | 4.1150387 | -0 | -0.05 | 4.1190841 | 4.1520804 | 4.10517 | 0 |
| 1731628620 | 4.1172117 | -0.03 | -0.81 | 4.1492789 | 4.1858762 | 4.1065264 | 0 |
| 1731542220 | 4.1507948 | 0.03 | 0.67 | 4.1213656 | 4.1606514 | 4.1066198 | 0 |
| 1731455820 | 4.1229905 | -0.01 | -0.32 | 4.1346398 | 4.1572389 | 4.1195824 | 0 |
| 1731369420 | 4.1361187 | 0.01 | 0.21 | 4.126318 | 4.1719175 | 4.1234685 | 0 |
| 1731283020 | 4.1276111 | 0 | 0.00 | 4.1276111 | 4.1276111 | 4.1276111 | 0 |
| 1731196620 | 4.1276111 | 0 | 0.00 | 4.1276111 | 4.1276111 | 4.1276111 | 0 |
| 1731110220 | 4.1276111 | 0.02 | 0.56 | 4.1033674 | 4.1630535 | 4.095102 | 0 |
| 1731023820 | 4.1047515 | -0.34 | -7.56 | 4.0732611 | 4.1294179 | 4.0585758 | 0 |
| 1730937420 | 4.4402218 | 0.29 | 7.02 | 4.1486012 | 4.4493147 | 4.2164851 | 0 |
| 1730851020 | 4.1490814 | -0.02 | -0.43 | 4.1734259 | 4.1857863 | 4.1393376 | 0 |
| 1730764620 | 4.1669918 | 0.06 | 1.49 | 4.0948218 | 4.1836027 | 4.0942678 | 0 |
| 1730678220 | 4.1057717 | 0 | 0.00 | 4.1057717 | 4.1057717 | 4.1057717 | 0 |
| 1730591820 | 4.1057717 | -0.1 | -2.42 | 4.1057717 | 4.2078068 | 4.1057717 | 0 |
| 1730505420 | 4.2078068 | 0.05 | 1.30 | 4.0931871 | 4.2102304 | 4.0931871 | 0 |
| 1730419020 | 4.1537376 | 0.01 | 0.21 | 4.0937086 | 4.1601158 | 4.0937086 | 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
