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 | -0.00145 | -0.0290677278058 | 4.98835 | 5.03155 | 4.9792 | 0 | 0 | FX |
| 4 | -0.0325 | -0.64748774754 | 5.0194 | 5.14775 | 4.9792 | 0 | 0 | FX |
| 12 | 0.05945 | 1.20650640798 | 4.92745 | 5.14775 | 4.9095 | 0 | 0 | FX |
| 26 | -0.068 | -1.34522938139 | 5.0549 | 5.14775 | 4.899 | 0 | 0 | FX |
| 52 | -0.0844 | -1.66426754481 | 5.0713 | 5.1543 | 4.899 | 0 | 0 | FX |
| 156 | -0.15905 | -3.09078012806 | 5.14595 | 5.7791 | 4.899 | 0 | 0 | FX |
| 260 | -0.1167 | -2.28662120856 | 5.1036 | 5.7791 | 4.6587 | 0 | 0 | FX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1734134220 | 4.9869 | -0.02 | -0.42 | 5.0081 | 5.01315 | 4.9823 | 0 |
| 1734047820 | 5.00785 | -0.01 | -0.17 | 5.0168 | 5.02635 | 5.0004 | 0 |
| 1733961420 | 5.0166 | 0.02 | 0.43 | 4.9953 | 5.03155 | 4.9901 | 0 |
| 1733875020 | 4.99525 | 0.01 | 0.21 | 4.9849 | 5.0134999 | 4.9791999 | 0 |
| 1733788620 | 4.9846 | 0 | 0.03 | 4.9883499 | 5.00535 | 4.9836 | 0 |
| 1733702220 | 4.9829 | 0 | 0.00 | 4.9829 | 4.9829 | 4.9829 | 0 |
| 1733615820 | 4.9829 | 0 | 0.00 | 4.9829 | 4.9829 | 4.9829 | 0 |
| 1733529420 | 4.9829 | -0.04 | -0.82 | 5.02475 | 5.0277 | 4.9795999 | 0 |
| 1733443020 | 5.02425 | -0.02 | -0.34 | 5.0416999 | 5.04275 | 5.018 | 0 |
| 1733356620 | 5.0416 | -0 | -0.06 | 5.0452 | 5.05985 | 5.0275 | 0 |
| 1733270220 | 5.0446 | -0.01 | -0.25 | 5.05675 | 5.0658 | 5.0375 | 0 |
| 1733183820 | 5.0572 | 0.01 | 0.17 | 5.0477 | 5.0662 | 5.0441 | 0 |
| 1733097420 | 5.04845 | 0.02 | 0.32 | 5.03595 | 5.0512499 | 5.0324 | 0 |
| 1733011020 | 5.0324 | 0 | 0.00 | 5.0324 | 5.0324 | 5.0324 | 0 |
| 1732924620 | 5.0324 | -0.01 | -0.18 | 5.04125 | 5.0493 | 5.0225 | 0 |
| 1732838220 | 5.0414 | 0.01 | 0.15 | 5.0344 | 5.0567 | 5.0348 | 0 |
| 1732751820 | 5.034 | -0.02 | -0.49 | 5.058 | 5.059 | 5.01915 | 0 |
| 1732665420 | 5.0588499 | -0 | -0.08 | 5.0679999 | 5.06715 | 5.022 | 0 |
| 1732579020 | 5.0628 | -0.04 | -0.75 | 5.1076499 | 5.1094 | 5.0529 | 0 |
| 1732492620 | 5.1009 | 0 | 0.00 | 5.1009 | 5.1009 | 5.1009 | 0 |
| 1732406220 | 5.1009 | 0 | 0.00 | 5.1009 | 5.1009 | 5.1009 | 0 |
| 1732319820 | 5.1009 | 0 | 0.10 | 5.09465 | 5.14775 | 5.0884 | 0 |
| 1732233420 | 5.09605 | 0.03 | 0.65 | 5.0638 | 5.1045999 | 5.0605 | 0 |
| 1732147020 | 5.06335 | 0.02 | 0.47 | 5.0391 | 5.0681 | 5.0444 | 0 |
| 1732060620 | 5.0395 | 0.02 | 0.37 | 5.0208 | 5.0516 | 5.0228 | 0 |
| 1731974220 | 5.0211499 | -0.01 | -0.11 | 5.02575 | 5.027 | 5.0083 | 0 |
| 1731887820 | 5.02655 | 0.01 | 0.14 | 5.0235 | 5.0340999 | 5.0194 | 0 |
| 1731801420 | 5.0194 | 0 | 0.00 | 5.0194 | 5.0194 | 5.0194 | 0 |
| 1731715020 | 5.0194 | -0.02 | -0.38 | 5.038 | 5.0336 | 5.0161 | 0 |
| 1731628620 | 5.0385 | -0.01 | -0.15 | 5.0454 | 5.0691499 | 5.0268 | 0 |
| 1731542220 | 5.0458999 | 0.01 | 0.15 | 5.0384 | 5.0535 | 5.0239 | 0 |
| 1731455820 | 5.0382999 | 0.01 | 0.27 | 5.0251 | 5.0472 | 5.0242 | 0 |
| 1731369420 | 5.0247 | 0.02 | 0.41 | 5.00395 | 5.03385 | 4.9978 | 0 |
| 1731283020 | 5.0041 | 0 | 0.06 | 5.0016 | 5.01245 | 5.0009 | 0 |
| 1731196620 | 5.0009 | 0 | 0.00 | 5.0009 | 5.0009 | 5.0009 | 0 |
| 1731110220 | 5.0009 | 0.02 | 0.38 | 4.98095 | 5.0105 | 4.9732 | 0 |
| 1731023820 | 4.9819 | -0 | -0.04 | 4.9825 | 4.99955 | 4.9708 | 0 |
| 1730937420 | 4.9837999 | 0.05 | 1.04 | 4.93085 | 5.01725 | 4.9708 | 0 |
| 1730851020 | 4.9323 | -0 | -0.03 | 4.9334 | 4.94 | 4.9252 | 0 |
| 1730764620 | 4.93355 | 0.01 | 0.12 | 4.9273999 | 4.93405 | 4.915 | 0 |
| 1730678220 | 4.9275 | -0 | -0.03 | 4.93475 | 4.93475 | 4.915 | 0 |
| 1730591820 | 4.9288 | 0 | 0.00 | 4.9288 | 4.9288 | 4.9288 | 0 |
| 1730505420 | 4.9288 | 0.01 | 0.21 | 4.9182 | 4.938 | 4.9095 | 0 |
| 1730419020 | 4.91865 | -0.02 | -0.41 | 4.9391 | 4.9418 | 4.91635 | 0 |
| 1730332620 | 4.9391 | -0.02 | -0.33 | 4.9537 | 4.9558 | 4.9328 | 0 |
| 1730246220 | 4.9553 | -0.01 | -0.17 | 4.9637 | 4.98145 | 4.9532 | 0 |
| 1730159820 | 4.96395 | -0.01 | -0.18 | 4.9727499 | 4.9784 | 4.9567 | 0 |
| 1730073420 | 4.97305 | -0 | -0.04 | 4.97035 | 4.97855 | 4.96965 | 0 |
| 1729986960 | 4.9748 | 0 | 0.00 | 4.9748 | 4.9748 | 4.9748 | 0 |
| 1729900620 | 4.9748 | 0 | 0.00 | 4.97455 | 4.985 | 4.965 | 0 |
| 1729814220 | 4.9748 | -0.03 | -0.51 | 4.9999 | 5.0102 | 4.9704 | 0 |
| 1729727820 | 5.0002 | 0 | 0.03 | 4.9987 | 5.0082 | 4.9925 | 0 |
| 1729641420 | 4.9989 | 0.01 | 0.29 | 4.9844 | 4.9993999 | 4.9742 | 0 |
| 1729555020 | 4.9842 | 0.01 | 0.24 | 4.9722 | 4.98615 | 4.9692 | 0 |
| 1729468620 | 4.97245 | 0 | 0.07 | 4.97555 | 4.98285 | 4.969 | 0 |
| 1729382220 | 4.969 | 0 | 0.00 | 4.969 | 4.969 | 4.969 | 0 |
| 1729295820 | 4.969 | -0.02 | -0.47 | 4.9917999 | 4.9903 | 4.9687 | 0 |
| 1729209420 | 4.99265 | -0 | -0.03 | 4.9948 | 5.006 | 4.9783 | 0 |
| 1729123020 | 4.9939 | 0.02 | 0.41 | 4.9745 | 4.9972 | 4.9658 | 0 |
| 1729036620 | 4.9734999 | 0.02 | 0.37 | 4.954 | 4.97505 | 4.9419 | 0 |
| 1728950220 | 4.95505 | -0 | -0.01 | 4.95525 | 4.96385 | 4.947 | 0 |
| 1728863820 | 4.9553 | 0 | 0.04 | 4.95555 | 4.96045 | 4.9531 | 0 |
| 1728777420 | 4.9531 | 0 | 0.00 | 4.9531 | 4.9531 | 4.9531 | 0 |
| 1728691020 | 4.9531 | -0.01 | -0.21 | 4.9637 | 4.9686 | 4.9459 | 0 |
| 1728604620 | 4.9634 | -0.01 | -0.18 | 4.9717 | 4.9746499 | 4.9525 | 0 |
| 1728518220 | 4.9723 | -0 | -0.08 | 4.97625 | 4.9832 | 4.9702 | 0 |
| 1728431820 | 4.97645 | -0.01 | -0.23 | 4.9878 | 4.98325 | 4.9701 | 0 |
| 1728345420 | 4.9881 | -0.02 | -0.31 | 5.0038 | 5.0082 | 4.9826 | 0 |
| 1728259020 | 5.00385 | 0 | 0.03 | 5.00325 | 5.01125 | 5.00195 | 0 |
| 1728172620 | 5.0024 | 0 | 0.00 | 5.0024 | 5.0024 | 5.0024 | 0 |
| 1728086220 | 5.0024 | 0.01 | 0.27 | 4.9884 | 5.0235 | 4.9828 | 0 |
| 1727999820 | 4.9891 | -0.01 | -0.22 | 4.9996 | 5.0061 | 4.9861 | 0 |
| 1727913420 | 5 | 0 | 0.10 | 4.9948499 | 5.01495 | 4.9913999 | 0 |
| 1727827020 | 4.9951 | 0.05 | 0.94 | 4.94885 | 4.99835 | 4.9452999 | 0 |
| 1727740620 | 4.94845 | 0.01 | 0.14 | 4.9410999 | 4.9559 | 4.92085 | 0 |
| 1727654220 | 4.94165 | 0 | 0.06 | 4.9414999 | 4.9483 | 4.93535 | 0 |
| 1727567760 | 4.9389 | 0 | 0.00 | 4.9389 | 4.9389 | 4.9389 | 0 |
| 1727481360 | 4.9389 | -0.01 | -0.24 | 4.9506 | 4.9688 | 4.9379 | 0 |
| 1727395020 | 4.9507 | -0.02 | -0.38 | 4.96955 | 4.97405 | 4.948 | 0 |
| 1727308620 | 4.96975 | 0 | 0.10 | 4.965 | 4.9739 | 4.948 | 0 |
| 1727222220 | 4.9649 | 0 | 0.08 | 4.9612999 | 4.9699 | 4.9512 | 0 |
| 1727135820 | 4.9611 | 0.04 | 0.84 | 4.92745 | 4.971 | 4.9265 | 0 |
| 1727049420 | 4.9196 | 0 | 0.00 | 4.9196 | 4.9196 | 4.9196 | 0 |
| 1726963020 | 4.9196 | 0 | 0.00 | 4.9196 | 4.9196 | 4.9196 | 0 |
| 1726876620 | 4.9196 | -0.01 | -0.18 | 4.928 | 4.941 | 4.9189 | 0 |
| 1726790220 | 4.9287 | -0 | -0.06 | 4.93325 | 4.9414 | 4.9259 | 0 |
| 1726703820 | 4.9317 | -0 | -0.07 | 4.93535 | 4.93935 | 4.9201 | 0 |
| 1726617420 | 4.93535 | 0 | 0.01 | 4.93485 | 4.9407 | 4.9226 | 0 |
| 1726531020 | 4.9349999 | -0.02 | -0.43 | 4.9561 | 4.955 | 4.9303 | 0 |
| 1726444620 | 4.9561 | 0 | 0.01 | 4.95885 | 4.95885 | 4.94675 | 0 |
| 1726358220 | 4.9555 | 0 | 0.00 | 4.9555 | 4.9555 | 4.9555 | 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
