Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
| Período † | Variación(Ptos) | Variación % | Apertura | Precio Máximo | Precio Mínimo | Avg. Vol. diario | Precio Promedio Ponderado | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0286726 | -0.580793591083 | 4.9367969 | 4.971315 | 4.8998015 | 0 | 0 | FX |
| 4 | -0.0761944 | -1.52868234529 | 4.9843187 | 4.9884478 | 4.883736 | 0 | 0 | FX |
| 12 | -0.1280252 | -2.54212469268 | 5.0361495 | 5.0798743 | 4.883736 | 0 | 0 | FX |
| 26 | -0.3686606 | -6.98646253327 | 5.2767849 | 5.3083018 | 4.8449746 | 0 | 0 | FX |
| 52 | -0.5203385 | -9.58537470313 | 5.4284628 | 5.5191811 | 4.8449746 | 0 | 0 | FX |
| 156 | 0.3151961 | 6.86263939419 | 4.5929282 | 23591.414 | 4.2322596 | 0 | 0 | FX |
| 260 | 0.7056813 | 16.7921682697 | 4.202443 | 23591.414 | 4.1639784 | 0 | 0 | FX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1737503820 | 4.9366509 | -0.02 | -0.36 | 4.9630504 | 4.971315 | 4.9148103 | 0 |
| 1737417420 | 4.9542396 | 0.03 | 0.57 | 4.9295774 | 4.9542396 | 4.9211304 | 0 |
| 1737331020 | 4.9263011 | 0 | 0.00 | 4.9263011 | 4.9263011 | 4.9263011 | 0 |
| 1737244620 | 4.9263011 | 0 | 0.00 | 4.9263011 | 4.9263011 | 4.9263011 | 0 |
| 1737158220 | 4.9263011 | -0.01 | -0.29 | 4.938407 | 4.9526373 | 4.9207477 | 0 |
| 1737071820 | 4.9406441 | 0.01 | 0.24 | 4.9306853 | 4.946162 | 4.9278045 | 0 |
| 1736985420 | 4.9290605 | -0.01 | -0.18 | 4.9367969 | 4.9430483 | 4.9290605 | 0 |
| 1736899020 | 4.9381364 | 0.03 | 0.56 | 4.9087555 | 4.9381364 | 4.9121274 | 0 |
| 1736812620 | 4.9107142 | -0.01 | -0.28 | 4.9237344 | 4.9230097 | 4.883736 | 0 |
| 1736726220 | 4.9246759 | 0 | 0.00 | 4.9246759 | 4.9246759 | 4.9246759 | 0 |
| 1736639820 | 4.9246759 | 0 | 0.00 | 4.9246759 | 4.9246759 | 4.9246759 | 0 |
| 1736553420 | 4.9246759 | -0.01 | -0.26 | 4.9369586 | 4.9325364 | 4.9244507 | 0 |
| 1736467020 | 4.9376894 | 0.01 | 0.30 | 4.9480767 | 4.9471535 | 4.9373848 | 0 |
| 1736380620 | 4.9228524 | -0.01 | -0.29 | 4.9340025 | 4.9510898 | 4.9228524 | 0 |
| 1736294220 | 4.9373954 | -0.05 | -1.02 | 4.9797595 | 4.9857221 | 4.9373954 | 0 |
| 1736207820 | 4.9884478 | 0.04 | 0.78 | 4.9618719 | 4.9884478 | 4.9638872 | 0 |
| 1736121420 | 4.9499505 | 0 | 0.00 | 4.9499505 | 4.9499505 | 4.9499505 | 0 |
| 1736035020 | 4.9499505 | 0 | 0.00 | 4.9499505 | 4.9499505 | 4.9499505 | 0 |
| 1735948620 | 4.9499504 | 0.04 | 0.72 | 4.9238748 | 4.9499504 | 4.930828 | 0 |
| 1735862220 | 4.9145908 | -0.01 | -0.26 | 4.9351979 | 4.9541862 | 4.9145908 | 0 |
| 1735775820 | 4.9272344 | -0.02 | -0.47 | 4.9272344 | 4.950073 | 4.9272344 | 0 |
| 1735689420 | 4.9504676 | 0 | 0.00 | 4.9504676 | 4.9504676 | 4.9504676 | 0 |
| 1735603020 | 4.9504676 | -0.01 | -0.15 | 4.952307 | 4.9602448 | 4.9440327 | 0 |
| 1735516620 | 4.9578667 | 0 | 0.00 | 4.9578667 | 4.9578667 | 4.9578667 | 0 |
| 1735430220 | 4.9578667 | 0 | 0.00 | 4.9578667 | 4.9578667 | 4.9578667 | 0 |
| 1735343760 | 4.9578667 | -0.01 | -0.18 | 4.9687748 | 4.9816544 | 4.9578667 | 0 |
| 1735257420 | 4.9669352 | -0.02 | -0.37 | 4.9865746 | 4.9732569 | 4.9634436 | 0 |
| 1735171020 | 4.9855555 | 0 | 0.10 | 4.9843187 | 4.9855555 | 4.9855555 | 0 |
| 1735084620 | 4.9805749 | -0.02 | -0.33 | 4.9978299 | 4.9955501 | 4.9804091 | 0 |
| 1734998220 | 4.9971062 | -0.04 | -0.77 | 5.0325311 | 5.0302216 | 4.9949916 | 0 |
| 1734911820 | 5.0360837 | 0 | 0.00 | 5.0360837 | 5.0360837 | 5.0360837 | 0 |
| 1734825420 | 5.0360837 | 0 | 0.00 | 5.0360837 | 5.0360837 | 5.0360837 | 0 |
| 1734739020 | 5.0360837 | 0.01 | 0.17 | 5.0124601 | 5.0377586 | 5.0207755 | 0 |
| 1734652620 | 5.0273096 | 0.06 | 1.19 | 4.9732703 | 5.0273096 | 5.0011661 | 0 |
| 1734566220 | 4.9682552 | -0.01 | -0.19 | 4.9974223 | 5.0101727 | 4.9559827 | 0 |
| 1734479820 | 4.9777109 | -0.02 | -0.36 | 4.9796452 | 4.9926128 | 4.9676158 | 0 |
| 1734393420 | 4.9955121 | 0.02 | 0.40 | 4.9913101 | 5.0061763 | 4.9933236 | 0 |
| 1734307020 | 4.9757641 | 0 | 0.00 | 4.9757641 | 4.9757641 | 4.9757641 | 0 |
| 1734220620 | 4.9757641 | 0 | 0.00 | 4.9757641 | 4.9757641 | 4.9757641 | 0 |
| 1734134220 | 4.9757641 | 0 | 0.03 | 4.9773552 | 4.9915947 | 4.9753969 | 0 |
| 1734047820 | 4.9742181 | -0.04 | -0.75 | 5.0152268 | 5.0332582 | 4.9742181 | 0 |
| 1733961420 | 5.0118994 | -0 | -0.06 | 5.0188347 | 5.0132835 | 5.005027 | 0 |
| 1733875020 | 5.0151277 | -0.02 | -0.43 | 5.0376042 | 5.0458244 | 5.013342 | 0 |
| 1733788620 | 5.0365403 | 0.01 | 0.17 | 5.0302214 | 5.0406175 | 5.0249971 | 0 |
| 1733702220 | 5.0281872 | 0 | 0.00 | 5.0281872 | 5.0281872 | 5.0281872 | 0 |
| 1733615820 | 5.0281872 | 0 | 0.00 | 5.0281872 | 5.0281872 | 5.0281872 | 0 |
| 1733529420 | 5.0281872 | -0.04 | -0.69 | 5.0311495 | 5.0330033 | 5.0204661 | 0 |
| 1733443020 | 5.0632839 | 0.03 | 0.55 | 5.0307671 | 5.0632839 | 5.0016951 | 0 |
| 1733356620 | 5.0356254 | -0.01 | -0.29 | 5.0418271 | 5.0609693 | 5.0141067 | 0 |
| 1733270220 | 5.0501912 | 0.02 | 0.45 | 5.0350786 | 5.0543923 | 5.0287032 | 0 |
| 1733183820 | 5.0275047 | -0.02 | -0.31 | 5.0392558 | 5.0503507 | 5.0118389 | 0 |
| 1733097420 | 5.0430846 | 0 | 0.00 | 5.0430846 | 5.0430846 | 5.0430846 | 0 |
| 1733011020 | 5.0430846 | 0 | 0.00 | 5.0430846 | 5.0430846 | 5.0430846 | 0 |
| 1732924620 | 5.0430846 | 0.01 | 0.11 | 5.0319597 | 5.0511362 | 5.0341177 | 0 |
| 1732838220 | 5.0373042 | 0 | 0.09 | 5.0266918 | 5.0373042 | 5.0260151 | 0 |
| 1732751820 | 5.0327582 | 0.02 | 0.37 | 5.0312655 | 5.0351234 | 5.0192133 | 0 |
| 1732665420 | 5.014304 | -0.01 | -0.21 | 5.0245884 | 5.0391949 | 5.014304 | 0 |
| 1732579020 | 5.0246643 | 0.03 | 0.59 | 5.0067917 | 5.0356259 | 4.9982046 | 0 |
| 1732492620 | 4.9952205 | 0 | 0.00 | 4.9952205 | 4.9952205 | 4.9952205 | 0 |
| 1732406220 | 4.9952205 | 0 | 0.00 | 4.9952205 | 4.9952205 | 4.9952205 | 0 |
| 1732319820 | 4.9952205 | -0.04 | -0.85 | 5.0405953 | 5.0419836 | 4.9946615 | 0 |
| 1732233420 | 5.0377975 | -0.02 | -0.38 | 5.0645948 | 5.0634632 | 5.0377975 | 0 |
| 1732147020 | 5.0568564 | -0.01 | -0.20 | 5.067037 | 5.0596013 | 5.0426867 | 0 |
| 1732060620 | 5.0669145 | -0 | -0.08 | 5.06476 | 5.0798743 | 5.0528292 | 0 |
| 1731974220 | 5.0708627 | 0.03 | 0.58 | 5.0360319 | 5.0737225 | 5.0326366 | 0 |
| 1731887820 | 5.0417277 | 0 | 0.00 | 5.0417277 | 5.0417277 | 5.0417277 | 0 |
| 1731801420 | 5.0417277 | 0 | 0.00 | 5.0417277 | 5.0417277 | 5.0417277 | 0 |
| 1731715020 | 5.0417277 | 0.01 | 0.16 | 5.0328768 | 5.0506814 | 5.0325377 | 0 |
| 1731628620 | 5.0336888 | 0.01 | 0.15 | 5.0342861 | 5.0604352 | 5.0092346 | 0 |
| 1731542220 | 5.0259593 | -0.01 | -0.10 | 5.0292974 | 5.0515924 | 5.0186609 | 0 |
| 1731455820 | 5.0311826 | 0.02 | 0.36 | 5.0138576 | 5.0328902 | 4.9496473 | 0 |
| 1731369420 | 5.0130622 | 0.01 | 0.22 | 5.0167224 | 5.0257702 | 5.0068119 | 0 |
| 1731283020 | 5.0022828 | 0 | 0.00 | 5.0022828 | 5.0022828 | 5.0022828 | 0 |
| 1731196620 | 5.0022828 | 0 | 0.00 | 5.0022828 | 5.0022828 | 5.0022828 | 0 |
| 1731110220 | 5.0022828 | -0.03 | -0.66 | 5.0297891 | 5.0389015 | 5.0022828 | 0 |
| 1731023820 | 5.0356909 | 0.01 | 0.21 | 5.0299168 | 5.0517971 | 5.0207395 | 0 |
| 1730937420 | 5.0253551 | -0.01 | -0.26 | 5.0274604 | 5.0528451 | 4.9635586 | 0 |
| 1730851020 | 5.0383528 | -0.03 | -0.66 | 5.0671218 | 5.05435 | 5.0360545 | 0 |
| 1730764620 | 5.0718468 | 0.03 | 0.69 | 5.0450304 | 5.0718468 | 5.041371 | 0 |
| 1730678220 | 5.0372747 | 0 | 0.00 | 5.0372747 | 5.0372747 | 5.0372747 | 0 |
| 1730591820 | 5.0372747 | 0 | 0.00 | 5.0372747 | 5.0372747 | 5.0372747 | 0 |
| 1730505420 | 5.0372747 | -0.03 | -0.53 | 5.059305 | 5.0734868 | 5.0372747 | 0 |
| 1730419020 | 5.063992 | 0.01 | 0.21 | 5.0541916 | 5.0693833 | 5.0543666 | 0 |
| 1730332620 | 5.0536082 | 0.02 | 0.30 | 5.0361494 | 5.0697529 | 5.0467289 | 0 |
| 1730246220 | 5.03859 | -0 | -0.01 | 5.0460307 | 5.0532895 | 5.0241935 | 0 |
| 1730159820 | 5.0392881 | 0.03 | 0.65 | 5.0046023 | 5.0423763 | 5.0127632 | 0 |
| 1730073420 | 5.006922 | 0 | 0.00 | 5.006922 | 5.006922 | 5.006922 | 0 |
| 1729986960 | 5.006922 | 0 | 0.00 | 5.006922 | 5.006922 | 5.006922 | 0 |
| 1729900620 | 5.006922 | -0.01 | -0.15 | 5.0179583 | 5.0272207 | 5.0040355 | 0 |
| 1729814220 | 5.0145723 | -0.01 | -0.11 | 5.0244299 | 5.0288817 | 5.0145723 | 0 |
| 1729727820 | 5.0201892 | 0.02 | 0.41 | 4.9994801 | 5.0236611 | 4.9897104 | 0 |
| 1729641420 | 4.9998265 | 0.03 | 0.51 | 4.9787976 | 5.0025427 | 4.9713546 | 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
