Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
| Período † | Variación(Ptos) | Variación % | Apertura | Precio Máximo | Precio Mínimo | Avg. Vol. diario | Precio Promedio Ponderado | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.017036 | 0.375292674204 | 4.5393905 | 4.6132693 | 4.5319252 | 0 | 0 | FX |
| 4 | 0.0697316 | 1.55418635664 | 4.4866949 | 4.6132693 | 4.419956 | 0 | 0 | FX |
| 12 | 0.0587751 | 1.30679536435 | 4.4976514 | 4.6132693 | 4.419956 | 0 | 0 | FX |
| 26 | 0.0978644 | 2.19497671682 | 4.4585621 | 4.6132693 | 4.419956 | 0 | 0 | FX |
| 52 | 0.1653081 | 3.76460129155 | 4.3911184 | 4.6132693 | 4.3046549 | 0 | 0 | FX |
| 156 | 0.1995961 | 4.58122262459 | 4.3568304 | 4.6740896 | 4.1038315 | 0 | 0 | FX |
| 260 | 0.2200265 | 5.07394382437 | 4.3364 | 4.6740896 | 4.1038315 | 0 | 0 | FX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1728604620 | 4.5489916 | -0 | -0.09 | 4.5529258 | 4.5659613 | 4.548462 | 0 |
| 1728518220 | 4.5529217 | -0.01 | -0.13 | 4.5629285 | 4.5730609 | 4.5462891 | 0 |
| 1728431820 | 4.5589193 | -0.02 | -0.41 | 4.5779142 | 4.5738402 | 4.5527 | 0 |
| 1728345420 | 4.5778407 | -0.03 | -0.70 | 4.6035052 | 4.6035386 | 4.5773273 | 0 |
| 1728259020 | 4.6099593 | 0.01 | 0.24 | 4.5987197 | 4.6099593 | 4.5987197 | 0 |
| 1728172620 | 4.5987197 | 0 | 0.00 | 4.5987197 | 4.5987197 | 4.5987197 | 0 |
| 1728086220 | 4.5987197 | 0.06 | 1.30 | 4.5393905 | 4.6132693 | 4.5319252 | 0 |
| 1727999820 | 4.5394905 | -0 | -0.02 | 4.5408953 | 4.5671131 | 4.5334415 | 0 |
| 1727913420 | 4.5405374 | 0 | 0.04 | 4.5350409 | 4.6128381 | 4.5193947 | 0 |
| 1727827020 | 4.5388042 | 0.03 | 0.76 | 4.5045237 | 4.5463159 | 4.5200881 | 0 |
| 1727740620 | 4.5045237 | -0 | -0.02 | 4.5055838 | 4.5438675 | 4.4917237 | 0 |
| 1727654220 | 4.5055838 | 0 | 0.01 | 4.5052555 | 4.5055838 | 4.5052555 | 0 |
| 1727567760 | 4.5052555 | 0 | 0.00 | 4.5052555 | 4.5052555 | 4.5052555 | 0 |
| 1727481360 | 4.5052555 | -0 | -0.01 | 4.4984379 | 4.5275079 | 4.419956 | 0 |
| 1727395020 | 4.5058364 | -0.04 | -0.97 | 4.5333627 | 4.5503842 | 4.4954123 | 0 |
| 1727308620 | 4.5499267 | 0.04 | 0.86 | 4.5111717 | 4.5562588 | 4.5291501 | 0 |
| 1727222220 | 4.5111076 | -0.02 | -0.46 | 4.5318614 | 4.5557325 | 4.5091574 | 0 |
| 1727135820 | 4.5318614 | -0 | -0.07 | 4.5383513 | 4.5530579 | 4.5270845 | 0 |
| 1727049420 | 4.5350898 | 0 | 0.00 | 4.5350898 | 4.5350898 | 4.5350898 | 0 |
| 1726963020 | 4.5350898 | 0 | 0.00 | 4.5350898 | 4.5350898 | 4.5350898 | 0 |
| 1726876620 | 4.5350898 | 0.02 | 0.40 | 4.4961092 | 4.5422969 | 4.5274345 | 0 |
| 1726790220 | 4.5168364 | -0.01 | -0.26 | 4.5160971 | 4.5303105 | 4.4939911 | 0 |
| 1726703820 | 4.5285034 | 0.02 | 0.52 | 4.5048693 | 4.5744988 | 4.4767013 | 0 |
| 1726617420 | 4.5048988 | 0.01 | 0.23 | 4.4624656 | 4.5310062 | 4.4658498 | 0 |
| 1726531020 | 4.4946733 | -0.01 | -0.22 | 4.5044194 | 4.5132868 | 4.4624656 | 0 |
| 1726444620 | 4.5044194 | -0 | -0.00 | 4.5045464 | 4.5045464 | 4.5044194 | 0 |
| 1726358220 | 4.5045464 | 0 | 0.00 | 4.5045464 | 4.5045464 | 4.5045464 | 0 |
| 1726271820 | 4.5045464 | 0.02 | 0.40 | 4.4866949 | 4.5286688 | 4.4755195 | 0 |
| 1726185420 | 4.4866319 | -0.02 | -0.54 | 4.5111366 | 4.5213959 | 4.4799756 | 0 |
| 1726099020 | 4.5110732 | -0.01 | -0.14 | 4.4996489 | 4.5260879 | 4.4881895 | 0 |
| 1726012620 | 4.5175096 | 0 | 0.06 | 4.4989879 | 4.5250263 | 4.4996489 | 0 |
| 1725926220 | 4.5145816 | -0.01 | -0.12 | 4.519869 | 4.5322066 | 4.4977576 | 0 |
| 1725839820 | 4.519869 | 0 | 0.00 | 4.5198549 | 4.519869 | 4.5198549 | 0 |
| 1725753420 | 4.5198549 | 0 | 0.00 | 4.5198549 | 4.5198549 | 4.5198549 | 0 |
| 1725667020 | 4.5198549 | 0 | 0.11 | 4.5150374 | 4.5222098 | 4.4935967 | 0 |
| 1725580620 | 4.5149374 | 0 | 0.08 | 4.511451 | 4.5239001 | 4.4919842 | 0 |
| 1725494220 | 4.5113807 | 0 | 0.08 | 4.5075405 | 4.5258917 | 4.4947208 | 0 |
| 1725407820 | 4.5075704 | 0 | 0.08 | 4.4883106 | 4.5239925 | 4.4877801 | 0 |
| 1725321420 | 4.5040632 | -0.01 | -0.20 | 4.5129773 | 4.5159836 | 4.4883106 | 0 |
| 1725235020 | 4.5129773 | 0 | 0.00 | 4.5129773 | 4.5129773 | 4.5129773 | 0 |
| 1725148620 | 4.5129773 | 0 | 0.00 | 4.5129773 | 4.5129773 | 4.5129773 | 0 |
| 1725062220 | 4.5129773 | 0.02 | 0.48 | 4.4676248 | 4.516525 | 4.4850887 | 0 |
| 1724975820 | 4.4913689 | 0.01 | 0.27 | 4.4907582 | 4.5054821 | 4.4661969 | 0 |
| 1724889420 | 4.4792667 | 0.01 | 0.26 | 4.4770988 | 4.4970513 | 4.4509036 | 0 |
| 1724803020 | 4.46783 | 0.01 | 0.26 | 4.4700949 | 4.505437 | 4.4499262 | 0 |
| 1724716620 | 4.4562281 | -0 | -0.06 | 4.458877 | 4.4819463 | 4.4405672 | 0 |
| 1724630220 | 4.458877 | -0.01 | -0.17 | 4.458877 | 4.466384 | 4.458877 | 0 |
| 1724543820 | 4.466384 | 0 | 0.00 | 4.466384 | 4.466384 | 4.466384 | 0 |
| 1724457420 | 4.466384 | -0.02 | -0.42 | 4.4848404 | 4.4878992 | 4.4604628 | 0 |
| 1724371020 | 4.4852404 | 0.01 | 0.12 | 4.478031 | 4.5092194 | 4.4448596 | 0 |
| 1724284620 | 4.479645 | 0.01 | 0.13 | 4.4735761 | 4.4914058 | 4.4366027 | 0 |
| 1724198220 | 4.473662 | 0.01 | 0.23 | 4.4632322 | 4.4786372 | 4.4371385 | 0 |
| 1724111820 | 4.4634419 | -0.02 | -0.53 | 4.4871598 | 4.4961931 | 4.4303089 | 0 |
| 1724025420 | 4.4871598 | -0 | -0.07 | 4.4903 | 4.4903 | 4.4871598 | 0 |
| 1723939020 | 4.4903 | 0 | 0.00 | 4.4903 | 4.4903 | 4.4903 | 0 |
| 1723852620 | 4.4903 | -0.04 | -0.79 | 4.524487 | 4.5086269 | 4.4867124 | 0 |
| 1723766220 | 4.5258506 | 0.01 | 0.14 | 4.5199557 | 4.5395519 | 4.4871687 | 0 |
| 1723679820 | 4.5196238 | 0 | 0.04 | 4.4822404 | 4.5315818 | 4.4729447 | 0 |
| 1723593420 | 4.5177154 | -0 | -0.06 | 4.5229801 | 4.5466438 | 4.4822404 | 0 |
| 1723507020 | 4.5202787 | -0.01 | -0.16 | 4.5275068 | 4.5288628 | 4.4947038 | 0 |
| 1723420620 | 4.5275068 | -0 | -0.01 | 4.5278859 | 4.5278859 | 4.5275068 | 0 |
| 1723334220 | 4.5278859 | 0 | 0.00 | 4.5278859 | 4.5278859 | 4.5278859 | 0 |
| 1723247820 | 4.5278859 | 0.01 | 0.19 | 4.5194435 | 4.528187 | 4.5062046 | 0 |
| 1723161420 | 4.5191152 | -0.03 | -0.65 | 4.5481193 | 4.5496163 | 4.4840152 | 0 |
| 1723075020 | 4.5485914 | -0.03 | -0.73 | 4.5820757 | 4.5647741 | 4.5270354 | 0 |
| 1722988620 | 4.5820757 | -0.01 | -0.19 | 4.591361 | 4.6009605 | 4.5626536 | 0 |
| 1722902220 | 4.5909397 | 0.04 | 0.79 | 4.5547623 | 4.6101179 | 4.5441601 | 0 |
| 1722815820 | 4.5547623 | -0 | -0.01 | 4.5551178 | 4.5551178 | 4.5547623 | 0 |
| 1722729420 | 4.5551178 | 0 | 0.00 | 4.5551178 | 4.5551178 | 4.5551178 | 0 |
| 1722643020 | 4.5551178 | 0.03 | 0.66 | 4.5235171 | 4.5807334 | 4.5254594 | 0 |
| 1722556620 | 4.5253562 | 0.01 | 0.24 | 4.5150868 | 4.5375404 | 4.5114022 | 0 |
| 1722470220 | 4.5146019 | -0.01 | -0.12 | 4.5200435 | 4.5580351 | 4.5116088 | 0 |
| 1722383820 | 4.5198367 | -0 | -0.09 | 4.5274062 | 4.5365246 | 4.5197677 | 0 |
| 1722297420 | 4.5240164 | -0 | -0.03 | 4.5252444 | 4.5324264 | 4.512717 | 0 |
| 1722124800 | 4.5253227 | 0 | 0.00 | 4.5253227 | 4.5253227 | 4.5253227 | 0 |
| 1722124620 | 4.5253227 | 0 | 0.00 | 4.5253227 | 4.5253227 | 4.5253227 | 0 |
| 1722038220 | 4.5253227 | -0 | -0.01 | 4.5259195 | 4.528988 | 4.5205762 | 0 |
| 1721951820 | 4.5257878 | 0.02 | 0.42 | 4.5072224 | 4.5358687 | 4.5062098 | 0 |
| 1721865420 | 4.5068847 | 0 | 0.07 | 4.503974 | 4.5142857 | 4.4950446 | 0 |
| 1721779020 | 4.5038417 | -0.01 | -0.19 | 4.5126276 | 4.5140971 | 4.5022817 | 0 |
| 1721692620 | 4.5125589 | 0 | 0.03 | 4.5112792 | 4.5259604 | 4.5120123 | 0 |
| 1721606220 | 4.5111416 | 0 | 0.00 | 4.5110154 | 4.5130673 | 4.5110154 | 0 |
| 1721519820 | 4.5110154 | 0 | 0.00 | 4.5110154 | 4.5110154 | 4.5110154 | 0 |
| 1721433420 | 4.5110154 | 0.01 | 0.30 | 4.4976514 | 4.5153369 | 4.49936 | 0 |
| 1721347020 | 4.4976514 | 0.02 | 0.45 | 4.4792573 | 4.5072032 | 4.4886904 | 0 |
| 1721260620 | 4.4775315 | -0.08 | -1.84 | 4.5637847 | 4.4902426 | 4.4730711 | 0 |
| 1721174220 | 4.5613234 | 0.07 | 1.63 | 4.4882711 | 4.5695131 | 4.4874478 | 0 |
| 1721087820 | 4.4883537 | -0 | -0.06 | 4.4911315 | 4.4971209 | 4.4810384 | 0 |
| 1721001420 | 4.4912004 | 0 | 0.09 | 4.4870627 | 4.4912004 | 4.4856835 | 0 |
| 1720915020 | 4.4870627 | 0 | 0.00 | 4.4870627 | 4.4870627 | 4.4870627 | 0 |
| 1720828620 | 4.4870627 | 0.02 | 0.55 | 4.4647666 | 4.4897619 | 4.4704212 | 0 |
| 1720742220 | 4.4623714 | -0.02 | -0.42 | 4.4793484 | 4.4808818 | 4.4590186 | 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
