Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
| Período † | Variación(Ptos) | Variación % | Apertura | Precio Máximo | Precio Mínimo | Avg. Vol. diario | Precio Promedio Ponderado | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0175253 | 0.377483841545 | 4.6426623 | 4.6927866 | 4.6449907 | 0 | 0 | FX |
| 4 | 0.0105299 | 0.226466133195 | 4.6496577 | 4.7139871 | 4.6204621 | 0 | 0 | FX |
| 12 | -0.0442305 | -0.940190668852 | 4.7044181 | 4.7730809 | 4.602478 | 0 | 0 | FX |
| 26 | 0.0394633 | 0.854050089074 | 4.6207243 | 4.8515892 | 4.5858178 | 0 | 0 | FX |
| 52 | -0.4453616 | -8.72308898717 | 5.1055492 | 5.2459623 | 4.5858178 | 0 | 0 | FX |
| 156 | -0.5947567 | -11.3180400409 | 5.2549443 | 5.4630921 | 4.5858178 | 0 | 0 | FX |
| 260 | 0.0521451 | 1.1316106568 | 4.6080425 | 5.4630921 | 4.3520638 | 0 | 0 | FX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1743033420 | 4.6864267 | 0.03 | 0.57 | 4.659248 | 4.6888373 | 4.6734071 | 0 |
| 1742947020 | 4.6598512 | -0.02 | -0.51 | 4.6841526 | 4.6923627 | 4.6531751 | 0 |
| 1742860620 | 4.6836466 | 0.01 | 0.31 | 4.6690326 | 4.6927866 | 4.6623896 | 0 |
| 1742774220 | 4.6690326 | 0.02 | 0.38 | 4.6512502 | 4.6780376 | 4.6512502 | 0 |
| 1742687820 | 4.6512502 | 0 | 0.00 | 4.6512502 | 4.6512502 | 4.6512502 | 0 |
| 1742601420 | 4.6512502 | -0 | -0.06 | 4.6542166 | 4.6868711 | 4.6512502 | 0 |
| 1742515020 | 4.6541983 | 0.01 | 0.24 | 4.6426622 | 4.6808795 | 4.6449907 | 0 |
| 1742428620 | 4.6429156 | -0.01 | -0.24 | 4.6546559 | 4.6611442 | 4.6417244 | 0 |
| 1742342220 | 4.6542994 | 0.01 | 0.22 | 4.643597 | 4.6560968 | 4.640416 | 0 |
| 1742255820 | 4.6442043 | 0.01 | 0.31 | 4.6560905 | 4.6502893 | 4.6384085 | 0 |
| 1742169420 | 4.6298342 | 0 | 0.00 | 4.6298342 | 4.6298342 | 4.6298342 | 0 |
| 1742083020 | 4.6298342 | 0 | 0.00 | 4.6298342 | 4.6298342 | 4.6298342 | 0 |
| 1741996620 | 4.6298342 | -0.03 | -0.55 | 4.6553462 | 4.6549435 | 4.6298342 | 0 |
| 1741910220 | 4.6553967 | -0.01 | -0.27 | 4.6678489 | 4.6804303 | 4.6520758 | 0 |
| 1741823820 | 4.6681537 | 0.02 | 0.49 | 4.6450665 | 4.6744777 | 4.6483735 | 0 |
| 1741737420 | 4.6453448 | -0.03 | -0.56 | 4.6713905 | 4.6749789 | 4.6420886 | 0 |
| 1741651020 | 4.6713399 | 0 | 0.11 | 4.6556461 | 4.6845533 | 4.6537537 | 0 |
| 1741564620 | 4.6663906 | 0 | 0.00 | 4.6663906 | 4.6663906 | 4.6663906 | 0 |
| 1741478220 | 4.6663906 | 0 | 0.00 | 4.6663906 | 4.6663906 | 4.6663906 | 0 |
| 1741391820 | 4.6663906 | 0.01 | 0.30 | 4.6520646 | 4.6700164 | 4.6302844 | 0 |
| 1741305420 | 4.6522653 | 0.02 | 0.42 | 4.6326499 | 4.6614235 | 4.6318051 | 0 |
| 1741219020 | 4.6326999 | -0 | -0.06 | 4.6357882 | 4.647447 | 4.6204621 | 0 |
| 1741132620 | 4.6355419 | -0.04 | -0.78 | 4.6710367 | 4.667656 | 4.6252993 | 0 |
| 1741046220 | 4.6718693 | -0.01 | -0.29 | 4.687217 | 4.7139871 | 4.6585607 | 0 |
| 1740959820 | 4.6854118 | -0.01 | -0.31 | 4.7000973 | 4.7000973 | 4.6818502 | 0 |
| 1740873420 | 4.7000973 | 0 | 0.00 | 4.7000973 | 4.7000973 | 4.7000973 | 0 |
| 1740787020 | 4.7000973 | 0.03 | 0.57 | 4.674009 | 4.7120201 | 4.681178 | 0 |
| 1740700620 | 4.6733531 | 0.02 | 0.49 | 4.6496577 | 4.6959823 | 4.6622178 | 0 |
| 1740614220 | 4.6506033 | -0.01 | -0.22 | 4.6608831 | 4.6741798 | 4.6433696 | 0 |
| 1740527820 | 4.6607519 | 0.04 | 0.79 | 4.6239925 | 4.673478 | 4.6399746 | 0 |
| 1740441420 | 4.624186 | -0.01 | -0.24 | 4.6355331 | 4.6291465 | 4.6024779 | 0 |
| 1740355020 | 4.6355331 | 0.01 | 0.20 | 4.6264429 | 4.6404367 | 4.6307752 | 0 |
| 1740268620 | 4.6264429 | 0 | 0.00 | 4.6264429 | 4.63949 | 4.6264429 | 0 |
| 1740182220 | 4.6264429 | 0 | 0.05 | 4.6240346 | 4.6400678 | 4.6205828 | 0 |
| 1740095820 | 4.6239375 | -0.01 | -0.21 | 4.6335312 | 4.6267971 | 4.6084607 | 0 |
| 1740009420 | 4.633821 | 0.01 | 0.26 | 4.6228629 | 4.6427674 | 4.6238958 | 0 |
| 1739923020 | 4.6218969 | -0.02 | -0.49 | 4.6444193 | 4.6543248 | 4.618571 | 0 |
| 1739836620 | 4.6445411 | -0 | -0.08 | 4.6523095 | 4.6554214 | 4.6255271 | 0 |
| 1739750220 | 4.648357 | 0 | 0.00 | 4.648357 | 4.648357 | 4.648357 | 0 |
| 1739663820 | 4.648357 | 0 | 0.00 | 4.648357 | 4.648357 | 4.648357 | 0 |
| 1739577420 | 4.648357 | 0.03 | 0.64 | 4.6182327 | 4.6562664 | 4.604421 | 0 |
| 1739491020 | 4.6186432 | -0.04 | -0.76 | 4.653799 | 4.6412664 | 4.6056067 | 0 |
| 1739404620 | 4.6541617 | -0 | -0.09 | 4.6584001 | 4.685487 | 4.6388228 | 0 |
| 1739318220 | 4.6583035 | 0.01 | 0.21 | 4.6486134 | 4.6722278 | 4.6569516 | 0 |
| 1739231820 | 4.6486134 | 0 | 0.03 | 4.6521079 | 4.6514863 | 4.6272008 | 0 |
| 1739145420 | 4.6471023 | 0 | 0.00 | 4.6471023 | 4.6471023 | 4.6471023 | 0 |
| 1739059020 | 4.6471023 | 0 | 0.00 | 4.6471023 | 4.6471023 | 4.6471023 | 0 |
| 1738972620 | 4.6471023 | 0.01 | 0.27 | 4.6332013 | 4.6540271 | 4.6112423 | 0 |
| 1738886220 | 4.6347026 | 0.02 | 0.39 | 4.6167794 | 4.6443321 | 4.6199526 | 0 |
| 1738799820 | 4.6168429 | -0.07 | -1.54 | 4.688921 | 4.6331657 | 4.6032699 | 0 |
| 1738713420 | 4.6889939 | -0.02 | -0.37 | 4.706126 | 4.7276472 | 4.6784357 | 0 |
| 1738627020 | 4.7062064 | -0.04 | -0.76 | 4.7420897 | 4.7445739 | 4.6867461 | 0 |
| 1738540620 | 4.7422842 | 0.04 | 0.85 | 4.6892234 | 4.7730809 | 4.6892234 | 0 |
| 1738454220 | 4.7021144 | 0 | 0.00 | 4.7021144 | 4.7021144 | 4.7021144 | 0 |
| 1738367820 | 4.7021144 | 0.02 | 0.37 | 4.6839978 | 4.7060509 | 4.6661045 | 0 |
| 1738281420 | 4.68459 | -0.02 | -0.40 | 4.7039671 | 4.7156826 | 4.6763318 | 0 |
| 1738195020 | 4.7036073 | 0.04 | 0.75 | 4.6656693 | 4.7263835 | 4.6455519 | 0 |
| 1738108620 | 4.6685309 | 0 | 0.00 | 4.6719455 | 4.6848781 | 4.6617084 | 0 |
| 1738022220 | 4.6684832 | 0.04 | 0.77 | 4.6489475 | 4.6765618 | 4.6293238 | 0 |
| 1737935820 | 4.6327418 | 0 | 0.00 | 4.6327418 | 4.6327418 | 4.6327418 | 0 |
| 1737849420 | 4.6327418 | 0 | 0.00 | 4.6327418 | 4.6327418 | 4.6327418 | 0 |
| 1737763020 | 4.6327418 | -0.03 | -0.69 | 4.6663461 | 4.6561766 | 4.6029242 | 0 |
| 1737676620 | 4.6650528 | 0 | 0.03 | 4.6637483 | 4.6742558 | 4.6517315 | 0 |
| 1737590220 | 4.6637968 | -0.01 | -0.22 | 4.673433 | 4.6947171 | 4.6449188 | 0 |
| 1737503820 | 4.67426 | 0.01 | 0.23 | 4.6635663 | 4.6786762 | 4.6320092 | 0 |
| 1737417420 | 4.6634546 | -0.06 | -1.18 | 4.716922 | 4.7142907 | 4.6542261 | 0 |
| 1737331020 | 4.7189102 | 0.02 | 0.50 | 4.6953881 | 4.7229594 | 4.6953881 | 0 |
| 1737244620 | 4.6953881 | 0 | 0.00 | 4.6953881 | 4.7059869 | 4.6953881 | 0 |
| 1737158220 | 4.6953881 | -0.02 | -0.43 | 4.715693 | 4.7124717 | 4.6847458 | 0 |
| 1737071820 | 4.7158387 | 0 | 0.05 | 4.7123906 | 4.7269064 | 4.7075115 | 0 |
| 1736985420 | 4.7133124 | -0.02 | -0.37 | 4.7307541 | 4.743258 | 4.7073458 | 0 |
| 1736899020 | 4.7306566 | -0 | -0.09 | 4.7308379 | 4.7487207 | 4.7259662 | 0 |
| 1736812620 | 4.7348091 | -0 | -0.05 | 4.7368995 | 4.7540159 | 4.7257918 | 0 |
| 1736726220 | 4.736948 | 0.01 | 0.13 | 4.7306886 | 4.7413878 | 4.7306886 | 0 |
| 1736639820 | 4.7306886 | 0 | 0.00 | 4.7306886 | 4.7306886 | 4.7306886 | 0 |
| 1736553420 | 4.7306886 | 0.02 | 0.37 | 4.7134954 | 4.7435906 | 4.6931329 | 0 |
| 1736467020 | 4.7132042 | -0.01 | -0.22 | 4.7240161 | 4.7362646 | 4.7105306 | 0 |
| 1736380620 | 4.7237481 | 0 | 0.10 | 4.7200456 | 4.7381711 | 4.7162315 | 0 |
| 1736294220 | 4.7189716 | -0.01 | -0.21 | 4.7288699 | 4.7193378 | 4.6971764 | 0 |
| 1736207820 | 4.7288699 | 0.01 | 0.25 | 4.7168753 | 4.7448152 | 4.685673 | 0 |
| 1736121420 | 4.7169725 | 0 | 0.08 | 4.7130352 | 4.7201077 | 4.7130352 | 0 |
| 1736035020 | 4.7130352 | 0 | 0.00 | 4.7130352 | 4.7130352 | 4.7130352 | 0 |
| 1735948620 | 4.7130352 | 0 | 0.05 | 4.7107681 | 4.7249863 | 4.7009648 | 0 |
| 1735862220 | 4.7105746 | 0.01 | 0.14 | 4.7044181 | 4.7206765 | 4.6851203 | 0 |
| 1735775820 | 4.7041746 | 0.02 | 0.52 | 4.7058303 | 4.7069672 | 4.6989398 | 0 |
| 1735689420 | 4.6800131 | 0 | 0.00 | 4.6800131 | 4.6800131 | 4.6800131 | 0 |
| 1735603020 | 4.6800131 | 0.01 | 0.28 | 4.6665184 | 4.7000146 | 4.6488628 | 0 |
| 1735516620 | 4.6668105 | -0 | -0.02 | 4.6679055 | 4.670193 | 4.664888 | 0 |
| 1735430220 | 4.6679055 | 0 | 0.00 | 4.6679055 | 4.6679055 | 4.6679055 | 0 |
| 1735343760 | 4.6679055 | -0 | -0.05 | 4.6700651 | 4.6777651 | 4.6489884 | 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
