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 | -0.0133935 | -0.272955377039 | 4.906846 | 4.9123982 | 4.7917252 | 0 | 0 | FX |
| 4 | -0.0785 | -1.57885659608 | 4.9719525 | 5.0372272 | 4.7917252 | 0 | 0 | FX |
| 12 | -0.142161 | -2.82311182143 | 5.0356135 | 5.1426609 | 4.7917252 | 0 | 0 | FX |
| 26 | 0.208035 | 4.44005256735 | 4.6854175 | 5.1426609 | 4.6464678 | 0 | 0 | FX |
| 52 | 0.6526791 | 15.3905676733 | 4.2407734 | 98.262952 | 4.1685895 | 0 | 0 | FX |
| 156 | 3.0021353 | 158.732511923 | 1.8913172 | 98.262952 | 1.5614136 | 0 | 0 | FX |
| 260 | 4.0436732 | 475.849811828 | 0.8497793 | 98.262952 | 0.169895 | 0 | 0 | FX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732665420 | 4.8748592 | 0.02 | 0.43 | 4.845724 | 4.9064904 | 4.8578122 | 0 |
| 1732579020 | 4.8539926 | 0.03 | 0.57 | 4.8514225 | 4.8874964 | 4.845709 | 0 |
| 1732492620 | 4.826307 | 0 | 0.00 | 4.826307 | 4.826307 | 4.826307 | 0 |
| 1732406220 | 4.826307 | -0 | -0.00 | 4.8288417 | 4.8288417 | 4.826307 | 0 |
| 1732319820 | 4.8264365 | -0.02 | -0.41 | 4.8462439 | 4.8683333 | 4.7917252 | 0 |
| 1732233420 | 4.8460735 | -0.03 | -0.62 | 4.8761235 | 4.8961409 | 4.836327 | 0 |
| 1732147020 | 4.8760785 | -0.03 | -0.61 | 4.906846 | 4.9123982 | 4.854618 | 0 |
| 1732060620 | 4.9061585 | -0.01 | -0.11 | 4.9112351 | 4.9350074 | 4.8819445 | 0 |
| 1731974220 | 4.9116 | 0.05 | 1.01 | 4.8627405 | 4.9287175 | 4.8659884 | 0 |
| 1731887820 | 4.8626365 | 0.01 | 0.11 | 4.8720374 | 4.8961708 | 4.8572385 | 0 |
| 1731801420 | 4.8572385 | -0 | -0.00 | 4.8784762 | 4.8572385 | 4.8572385 | 0 |
| 1731715020 | 4.8574338 | -0.04 | -0.77 | 4.8686511 | 4.8919929 | 4.8548516 | 0 |
| 1731628620 | 4.8950745 | 0.03 | 0.62 | 4.8658084 | 4.9042271 | 4.8357265 | 0 |
| 1731542220 | 4.8647644 | -0.03 | -0.57 | 4.89305 | 4.908282 | 4.8592711 | 0 |
| 1731455820 | 4.892468 | -0.01 | -0.30 | 4.907495 | 4.9081753 | 4.8769332 | 0 |
| 1731369420 | 4.9071684 | -0.03 | -0.63 | 4.9374006 | 4.948037 | 4.8951207 | 0 |
| 1731283020 | 4.938109 | 0 | 0.06 | 4.9395873 | 4.9441503 | 4.933854 | 0 |
| 1731196620 | 4.9353866 | 0 | 0.00 | 4.9353866 | 4.9353866 | 4.9353866 | 0 |
| 1731110220 | 4.9353866 | -0.04 | -0.76 | 4.9732605 | 4.9745195 | 4.9266997 | 0 |
| 1731023820 | 4.9731899 | 0.05 | 1.04 | 4.922006 | 4.9876421 | 4.922972 | 0 |
| 1730937420 | 4.9220729 | -0.11 | -2.10 | 5.0271302 | 4.9726731 | 4.9072258 | 0 |
| 1730851020 | 5.0276448 | 0.02 | 0.38 | 5.0081193 | 5.0372272 | 5.0087415 | 0 |
| 1730764620 | 5.008643 | 0 | 0.03 | 5.0063745 | 5.0313273 | 4.9863118 | 0 |
| 1730678220 | 5.0070854 | 0.02 | 0.41 | 5.0032445 | 5.0188928 | 4.9865123 | 0 |
| 1730591820 | 4.9865123 | 0 | 0.00 | 5.0032445 | 5.0032445 | 4.9865123 | 0 |
| 1730505420 | 4.9865123 | -0.02 | -0.37 | 5.0053845 | 5.027598 | 4.9859358 | 0 |
| 1730419020 | 5.005206 | 0.01 | 0.28 | 4.9909376 | 5.0136115 | 4.9811165 | 0 |
| 1730332620 | 4.991304 | 0.02 | 0.39 | 4.9719525 | 5.0054822 | 4.963231 | 0 |
| 1730246220 | 4.9720975 | -0 | -0.03 | 4.9738976 | 4.9783683 | 4.951526 | 0 |
| 1730159820 | 4.9737488 | 0.01 | 0.22 | 4.963173 | 4.9781224 | 4.9562086 | 0 |
| 1730073420 | 4.9628426 | 0 | 0.02 | 4.9680951 | 4.9680951 | 4.955981 | 0 |
| 1729986960 | 4.9620917 | 0 | 0.00 | 4.9620917 | 4.9620917 | 4.9620917 | 0 |
| 1729900620 | 4.9620917 | -0.01 | -0.27 | 4.9760323 | 4.9899696 | 4.9559128 | 0 |
| 1729814220 | 4.975652 | 0.02 | 0.45 | 4.9535783 | 4.9891903 | 4.9472598 | 0 |
| 1729727820 | 4.9535474 | -0.01 | -0.12 | 4.9594535 | 4.9756462 | 4.9476441 | 0 |
| 1729641420 | 4.9596467 | -0.01 | -0.15 | 4.9724843 | 4.9826803 | 4.9564562 | 0 |
| 1729555020 | 4.9672554 | -0.03 | -0.56 | 4.9952655 | 5.0006463 | 4.9644389 | 0 |
| 1729468620 | 4.9951045 | 0.03 | 0.57 | 4.9812561 | 5.0056294 | 4.9669789 | 0 |
| 1729382220 | 4.9669789 | -0 | -0.05 | 4.9812561 | 4.9812561 | 4.9669789 | 0 |
| 1729295820 | 4.9695747 | 0 | 0.09 | 4.964961 | 4.9955184 | 4.968619 | 0 |
| 1729209420 | 4.9649986 | -0.01 | -0.17 | 4.9735008 | 4.9926229 | 4.9454239 | 0 |
| 1729123020 | 4.9733878 | -0.02 | -0.42 | 4.9936596 | 5.0053824 | 4.9698209 | 0 |
| 1729036620 | 4.9943693 | -0.02 | -0.33 | 5.0115738 | 5.0180825 | 4.980844 | 0 |
| 1728950220 | 5.0110979 | -0.01 | -0.16 | 5.0192718 | 5.0286684 | 5.0007753 | 0 |
| 1728863820 | 5.01915 | -0.01 | -0.21 | 5.0261364 | 5.0341013 | 5.0187544 | 0 |
| 1728777420 | 5.0295344 | 0 | 0.00 | 5.0295344 | 5.0295344 | 5.0295344 | 0 |
| 1728691020 | 5.0295344 | 0.01 | 0.14 | 5.0230375 | 5.0400455 | 5.0139196 | 0 |
| 1728604620 | 5.0224443 | -0 | -0.07 | 5.0258288 | 5.0465837 | 4.9969233 | 0 |
| 1728518220 | 5.025767 | -0.02 | -0.35 | 5.0427435 | 5.0481379 | 5.0184206 | 0 |
| 1728431820 | 5.043283 | -0 | -0.02 | 5.044466 | 5.0601141 | 5.0259188 | 0 |
| 1728345420 | 5.0441285 | 0 | 0.05 | 5.04125 | 5.0532244 | 5.0184443 | 0 |
| 1728259020 | 5.0413714 | -0.03 | -0.50 | 5.0475877 | 5.0664663 | 5.0384677 | 0 |
| 1728172620 | 5.0664663 | 0.04 | 0.86 | 5.0664663 | 5.0664663 | 5.0232642 | 0 |
| 1728086220 | 5.0232642 | -0.04 | -0.83 | 5.0647808 | 5.0743918 | 5.0232642 | 0 |
| 1727999820 | 5.0651735 | -0 | -0.09 | 5.069425 | 5.0821537 | 5.0406772 | 0 |
| 1727913420 | 5.069941 | -0 | -0.03 | 5.0724175 | 5.0915796 | 5.06142 | 0 |
| 1727827020 | 5.0715005 | -0.04 | -0.76 | 5.1103246 | 5.1166254 | 5.0666966 | 0 |
| 1727740620 | 5.1103505 | -0.01 | -0.18 | 5.1196119 | 5.1426609 | 5.0980317 | 0 |
| 1727654220 | 5.119553 | 0.02 | 0.31 | 5.1194084 | 5.1255174 | 5.1037178 | 0 |
| 1727567760 | 5.1037178 | 0 | 0.00 | 5.1037178 | 5.1037178 | 5.1037178 | 0 |
| 1727481360 | 5.1037178 | -0.02 | -0.37 | 5.1231574 | 5.1341586 | 5.0997538 | 0 |
| 1727395020 | 5.1227684 | 0.02 | 0.45 | 5.0993529 | 5.1384166 | 5.0949652 | 0 |
| 1727308620 | 5.09975 | -0.02 | -0.40 | 5.1199658 | 5.1345273 | 5.0938201 | 0 |
| 1727222220 | 5.120025 | 0.03 | 0.63 | 5.087672 | 5.1251797 | 5.0854475 | 0 |
| 1727135820 | 5.0881855 | -0.02 | -0.35 | 5.1067415 | 5.1144768 | 5.0748562 | 0 |
| 1727049420 | 5.1059705 | 0 | 0.00 | 5.1059705 | 5.1059705 | 5.1059705 | 0 |
| 1726963020 | 5.1059705 | 0 | 0.00 | 5.1059705 | 5.1059705 | 5.1059705 | 0 |
| 1726876620 | 5.1059705 | 0.01 | 0.13 | 5.0997435 | 5.117061 | 5.0931302 | 0 |
| 1726790220 | 5.0992395 | 0.02 | 0.45 | 5.0748239 | 5.1168239 | 5.0714636 | 0 |
| 1726703820 | 5.0763228 | -0 | -0.05 | 5.0780493 | 5.1119359 | 5.0708141 | 0 |
| 1726617420 | 5.0788209 | 0 | 0.06 | 5.0754971 | 5.0902898 | 5.0644816 | 0 |
| 1726531020 | 5.0755667 | 0.02 | 0.37 | 5.0513231 | 5.0836963 | 5.0433033 | 0 |
| 1726444620 | 5.0569121 | 0.04 | 0.71 | 5.0463135 | 5.0597383 | 5.0157839 | 0 |
| 1726358220 | 5.0212338 | 0 | 0.00 | 5.0212338 | 5.0212338 | 5.0212338 | 0 |
| 1726271820 | 5.0212338 | -0.02 | -0.46 | 5.0436895 | 5.0566902 | 5.0212338 | 0 |
| 1726185420 | 5.044229 | 0.03 | 0.54 | 5.0176344 | 5.0490387 | 5.0080265 | 0 |
| 1726099020 | 5.0172571 | -0.01 | -0.22 | 5.0252085 | 5.0495701 | 5.0119676 | 0 |
| 1726012620 | 5.0284435 | -0.01 | -0.29 | 5.0429991 | 5.0519448 | 5.0233644 | 0 |
| 1725926220 | 5.0428832 | -0.01 | -0.23 | 5.0540379 | 5.0564281 | 5.0342041 | 0 |
| 1725839820 | 5.0543186 | 0.02 | 0.37 | 5.0594051 | 5.0783836 | 5.0310008 | 0 |
| 1725753420 | 5.0354632 | 0 | 0.00 | 5.0354632 | 5.0354632 | 5.0354632 | 0 |
| 1725667020 | 5.0354632 | -0.03 | -0.63 | 5.0616334 | 5.0842374 | 5.0354632 | 0 |
| 1725580620 | 5.0676114 | 0.01 | 0.22 | 5.0562118 | 5.0855921 | 5.0382665 | 0 |
| 1725494220 | 5.0567105 | 0.02 | 0.41 | 5.0356135 | 5.0768985 | 5.038165 | 0 |
| 1725407820 | 5.0361387 | 0 | 0.07 | 5.0325825 | 5.0524677 | 5.0226531 | 0 |
| 1725321420 | 5.0326854 | -0.01 | -0.26 | 5.0458776 | 5.0641681 | 5.0272755 | 0 |
| 1725235020 | 5.0458865 | -0 | -0.01 | 5.0467414 | 5.0597146 | 5.0435321 | 0 |
| 1725148620 | 5.0465223 | -0 | -0.01 | 5.0599945 | 5.0599945 | 5.0465223 | 0 |
| 1725062220 | 5.0471312 | -0.02 | -0.33 | 5.0643779 | 5.0673876 | 5.0438839 | 0 |
| 1724975820 | 5.0638237 | -0.03 | -0.55 | 5.0923827 | 5.099128 | 5.0513438 | 0 |
| 1724889420 | 5.0919852 | -0.04 | -0.71 | 5.0995991 | 5.1317951 | 5.0672951 | 0 |
| 1724803020 | 5.1283034 | 0.04 | 0.70 | 5.0923196 | 5.1322747 | 5.0860982 | 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
