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 | 0.0426 | 0.914378930649 | 4.6589 | 4.7015 | 4.6589 | 0 | 0 | FX |
| 4 | -0.0641 | -1.34505623636 | 4.7656 | 4.7709 | 4.6589 | 0 | 0 | FX |
| 12 | -0.1142 | -2.37141017921 | 4.8157 | 4.8288 | 4.6084 | 0 | 0 | FX |
| 26 | -0.4055 | -7.94008224006 | 5.107 | 5.1123 | 4.6084 | 0 | 0 | FX |
| 52 | -0.3818 | -7.51086892373 | 5.0833 | 5.1888 | 4.6084 | 0 | 0 | FX |
| 156 | -0.076 | -1.59079016222 | 4.7775 | 5.1888 | 4.4324 | 0 | 0 | FX |
| 260 | 0.1089 | 2.37120585289 | 4.5926 | 5.1888 | 4.4324 | 0 | 0 | FX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1733097420 | 4.6996 | 0 | 0.00 | 4.6996 | 4.6996 | 4.6996 | 0 |
| 1733011020 | 4.6996 | 0 | 0.00 | 4.6996 | 4.6996 | 4.6996 | 0 |
| 1732924620 | 4.6996 | 0.01 | 0.20 | 4.6902 | 4.6996 | 4.6902 | 0 |
| 1732838220 | 4.6902 | 0.01 | 0.24 | 4.6791 | 4.6902 | 4.6791 | 0 |
| 1732751820 | 4.6791 | -0.01 | -0.28 | 4.6922 | 4.6922 | 4.6791 | 0 |
| 1732665420 | 4.6922 | 0.02 | 0.51 | 4.6683 | 4.6922 | 4.6683 | 0 |
| 1732579020 | 4.6683 | 0.01 | 0.20 | 4.6589 | 4.6683 | 4.6589 | 0 |
| 1732492620 | 4.6589 | 0 | 0.00 | 4.6589 | 4.6589 | 4.6589 | 0 |
| 1732406220 | 4.6589 | 0 | 0.00 | 4.6589 | 4.6589 | 4.6589 | 0 |
| 1732319820 | 4.6589 | -0.04 | -0.93 | 4.7028 | 4.7028 | 4.6589 | 0 |
| 1732233420 | 4.7028 | -0.02 | -0.35 | 4.7194 | 4.7194 | 4.7028 | 0 |
| 1732147020 | 4.7194 | -0.01 | -0.13 | 4.7256 | 4.7256 | 4.7194 | 0 |
| 1732060620 | 4.7256 | 0 | 0.00 | 4.7253999 | 4.7256 | 4.7253999 | 0 |
| 1731974220 | 4.7253999 | -0 | -0.10 | 4.7299 | 4.7299 | 4.7253999 | 0 |
| 1731887820 | 4.7299 | 0 | 0.00 | 4.7299 | 4.7299 | 4.7299 | 0 |
| 1731801420 | 4.7299 | 0 | 0.00 | 4.7299 | 4.7299 | 4.7299 | 0 |
| 1731715020 | 4.7299 | -0 | -0.09 | 4.7343 | 4.7343 | 4.7299 | 0 |
| 1731628620 | 4.7343 | -0 | -0.03 | 4.7355 | 4.7355 | 4.7343 | 0 |
| 1731542220 | 4.7355 | 0.03 | 0.67 | 4.7042 | 4.7355 | 4.7042 | 0 |
| 1731455820 | 4.7042 | -0.01 | -0.12 | 4.7099 | 4.7099 | 4.7042 | 0 |
| 1731369420 | 4.7099 | -0.02 | -0.34 | 4.7262 | 4.7262 | 4.7099 | 0 |
| 1731283020 | 4.7262 | 0 | 0.00 | 4.7262 | 4.7262 | 4.7262 | 0 |
| 1731196620 | 4.7262 | 0 | 0.00 | 4.7262 | 4.7262 | 4.7262 | 0 |
| 1731110220 | 4.7262 | -0.01 | -0.27 | 4.7388 | 4.7388 | 4.7262 | 0 |
| 1731023820 | 4.7388 | 0.01 | 0.21 | 4.7287 | 4.7388 | 4.7287 | 0 |
| 1730937420 | 4.7287 | -0.01 | -0.31 | 4.7287 | 4.7433 | 4.7287 | 0 |
| 1730851020 | 4.7433 | -0.03 | -0.58 | 4.7433 | 4.7709 | 4.7433 | 0 |
| 1730764620 | 4.7709 | 0.01 | 0.11 | 4.7656 | 4.7709 | 4.7656 | 0 |
| 1730678220 | 4.7656 | 0 | 0.00 | 4.7656 | 4.7656 | 4.7656 | 0 |
| 1730591820 | 4.7656 | 0 | 0.00 | 4.7656 | 4.7656 | 4.7656 | 0 |
| 1730505420 | 4.7656 | 0.02 | 0.33 | 4.7499 | 4.7656 | 4.7499 | 0 |
| 1730419020 | 4.7499 | 0 | 0.09 | 4.7457 | 4.7499 | 4.7457 | 0 |
| 1730332620 | 4.7457 | 0.01 | 0.30 | 4.7316 | 4.7457 | 4.7316 | 0 |
| 1730246220 | 4.7316 | 0.01 | 0.25 | 4.7198 | 4.7316 | 4.7198 | 0 |
| 1730159820 | 4.7198 | 0.02 | 0.35 | 4.7198 | 4.7198 | 4.7032999 | 0 |
| 1730073420 | 4.7032999 | 0 | 0.00 | 4.7032999 | 4.7032999 | 4.7032999 | 0 |
| 1729986960 | 4.7032999 | 0 | 0.00 | 4.7032999 | 4.7032999 | 4.7032999 | 0 |
| 1729900620 | 4.7032999 | 0.01 | 0.14 | 4.6969 | 4.7032999 | 4.6969 | 0 |
| 1729814220 | 4.6969 | 0.01 | 0.11 | 4.6918 | 4.6969 | 4.6918 | 0 |
| 1729727820 | 4.6918 | 0 | 0.03 | 4.6906 | 4.6918 | 4.6906 | 0 |
| 1729641420 | 4.6906 | 0.02 | 0.36 | 4.6738 | 4.6906 | 4.6738 | 0 |
| 1729555020 | 4.6738 | 0.01 | 0.12 | 4.6684 | 4.6738 | 4.6684 | 0 |
| 1729468620 | 4.6684 | 0 | 0.00 | 4.6684 | 4.6684 | 4.6684 | 0 |
| 1729382220 | 4.6684 | 0 | 0.00 | 4.6684 | 4.6684 | 4.6684 | 0 |
| 1729295820 | 4.6684 | -0.02 | -0.38 | 4.6862 | 4.6862 | 4.6684 | 0 |
| 1729209420 | 4.6862 | 0.01 | 0.13 | 4.68 | 4.6862 | 4.68 | 0 |
| 1729123020 | 4.68 | -0.02 | -0.40 | 4.6987 | 4.6987 | 4.68 | 0 |
| 1729036620 | 4.6987 | 0.01 | 0.19 | 4.6898 | 4.6987 | 4.6898 | 0 |
| 1728950220 | 4.6898 | 0.01 | 0.13 | 4.6836 | 4.6898 | 4.6836 | 0 |
| 1728863820 | 4.6836 | 0 | 0.00 | 4.6836 | 4.6836 | 4.6836 | 0 |
| 1728777420 | 4.6836 | 0 | 0.00 | 4.6836 | 4.6836 | 4.6836 | 0 |
| 1728691020 | 4.6836 | -0.02 | -0.40 | 4.7026 | 4.7026 | 4.6836 | 0 |
| 1728604620 | 4.7026 | 0.01 | 0.13 | 4.6963 | 4.7026 | 4.6963 | 0 |
| 1728518220 | 4.6963 | -0.02 | -0.33 | 4.7117 | 4.7117 | 4.6963 | 0 |
| 1728431820 | 4.7117 | 0.02 | 0.40 | 4.6931 | 4.7117 | 4.6931 | 0 |
| 1728345420 | 4.6931 | 0.04 | 0.93 | 4.6499 | 4.6931 | 4.6499 | 0 |
| 1728259020 | 4.6499 | 0 | 0.00 | 4.6499 | 4.6499 | 4.6499 | 0 |
| 1728172620 | 4.6499 | 0 | 0.00 | 4.6499 | 4.6499 | 4.6499 | 0 |
| 1728086220 | 4.6499 | -0.01 | -0.21 | 4.6595 | 4.6595 | 4.6499 | 0 |
| 1727999820 | 4.6595 | 0.04 | 0.80 | 4.6226 | 4.6595 | 4.6226 | 0 |
| 1727913420 | 4.6226 | 0 | 0.03 | 4.6213 | 4.6226 | 4.6213 | 0 |
| 1727827020 | 4.6213 | -0 | -0.11 | 4.6262 | 4.6262 | 4.6213 | 0 |
| 1727740620 | 4.6262 | 0.02 | 0.39 | 4.6083999 | 4.6262 | 4.6083999 | 0 |
| 1727654220 | 4.6083999 | 0 | 0.00 | 4.6083999 | 4.6083999 | 4.6083999 | 0 |
| 1727567760 | 4.6083999 | 0 | 0.00 | 4.6083999 | 4.6083999 | 4.6083999 | 0 |
| 1727481360 | 4.6083999 | -0 | -0.11 | 4.6133 | 4.6133 | 4.6083999 | 0 |
| 1727395020 | 4.6133 | -0.01 | -0.27 | 4.6259 | 4.6259 | 4.6133 | 0 |
| 1727308620 | 4.6259 | -0.01 | -0.15 | 4.6329 | 4.6329 | 4.6259 | 0 |
| 1727222220 | 4.6329 | -0.04 | -0.83 | 4.6719 | 4.6719 | 4.6329 | 0 |
| 1727135820 | 4.6719 | -0.02 | -0.51 | 4.6957 | 4.6957 | 4.6719 | 0 |
| 1727049420 | 4.6957 | 0 | 0.00 | 4.6957 | 4.6957 | 4.6957 | 0 |
| 1726963020 | 4.6957 | 0 | 0.00 | 4.6957 | 4.6957 | 4.6957 | 0 |
| 1726876620 | 4.6957 | -0.02 | -0.33 | 4.7112 | 4.7112 | 4.6957 | 0 |
| 1726790220 | 4.7112 | -0.02 | -0.47 | 4.7333 | 4.7333 | 4.7112 | 0 |
| 1726703820 | 4.7333 | -0.01 | -0.17 | 4.7413 | 4.7413 | 4.7333 | 0 |
| 1726617420 | 4.7413 | -0.02 | -0.36 | 4.7582 | 4.7582 | 4.7413 | 0 |
| 1726531020 | 4.7582 | -0.02 | -0.41 | 4.7775999 | 4.7775999 | 4.7582 | 0 |
| 1726444620 | 4.7775999 | 0 | 0.00 | 4.7775999 | 4.7775999 | 4.7775999 | 0 |
| 1726358220 | 4.7775999 | 0 | 0.00 | 4.7775999 | 4.7775999 | 4.7775999 | 0 |
| 1726271820 | 4.7775999 | -0.01 | -0.21 | 4.7876 | 4.7876 | 4.7775999 | 0 |
| 1726185420 | 4.7876 | 0 | 0.05 | 4.7851 | 4.7876 | 4.7851 | 0 |
| 1726099020 | 4.7851 | -0.01 | -0.30 | 4.7995 | 4.7995 | 4.7851 | 0 |
| 1726012620 | 4.7995 | -0.03 | -0.61 | 4.8288 | 4.8288 | 4.7995 | 0 |
| 1725926220 | 4.8288 | 0.01 | 0.27 | 4.8157 | 4.8288 | 4.8157 | 0 |
| 1725839820 | 4.8157 | 0 | 0.00 | 4.8157 | 4.8157 | 4.8157 | 0 |
| 1725753420 | 4.8157 | 0 | 0.00 | 4.8157 | 4.8157 | 4.8157 | 0 |
| 1725667020 | 4.8157 | 0 | 0.05 | 4.8131 | 4.8157 | 4.8131 | 0 |
| 1725580620 | 4.8131 | 0 | 0.06 | 4.8101 | 4.8131 | 4.8101 | 0 |
| 1725494220 | 4.8101 | -0.02 | -0.38 | 4.8284 | 4.8284 | 4.8101 | 0 |
| 1725407820 | 4.8284 | 0.02 | 0.42 | 4.8084 | 4.8284 | 4.8084 | 0 |
| 1725321420 | 4.8084 | 0.02 | 0.52 | 4.7834 | 4.8084 | 4.7834 | 0 |
| 1725235020 | 4.7834 | 0 | 0.00 | 4.7834 | 4.7834 | 4.7834 | 0 |
| 1725148620 | 4.7834 | 0 | 0.00 | 4.7834 | 4.7834 | 4.7834 | 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
