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 | 0.0065 | 0.152207001522 | 4.2705 | 4.2819 | 4.259255 | 0 | 0 | FX |
| 4 | 0.0199 | 0.467454370346 | 4.2571 | 4.293935 | 4.2314 | 0 | 0 | FX |
| 12 | 0.097 | 2.32057416268 | 4.18 | 4.3102 | 3.970325 | 0 | 0 | FX |
| 26 | 0.0151 | 0.354302071846 | 4.2619 | 4.3102 | 3.970325 | 0 | 0 | FX |
| 52 | -0.0519 | -1.19891889395 | 4.3289 | 4.3819 | 3.970325 | 0 | 0 | FX |
| 156 | -0.3602 | -7.76761839041 | 4.6372 | 5.9374 | 3.970325 | 0 | 0 | FX |
| 260 | -0.193125 | -4.32034898353 | 4.470125 | 5.9374 | 3.970325 | 0 | 0 | FX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1750550220 | 4.277 | 0.01 | 0.20 | 4.2686 | 4.277 | 4.277 | 0 |
| 1750463820 | 4.2686 | -0.01 | -0.15 | 4.2751 | 4.2779999 | 4.2592549 | 0 |
| 1750377420 | 4.2749 | 0 | 0.01 | 4.274565 | 4.2808 | 4.2714 | 0 |
| 1750291020 | 4.2746 | -0 | -0.01 | 4.27501 | 4.2794 | 4.2686 | 0 |
| 1750204620 | 4.2751 | 0 | 0.07 | 4.2734 | 4.2819 | 4.2702 | 0 |
| 1750118220 | 4.27191 | -0 | -0.04 | 4.2705 | 4.2771 | 4.2598 | 0 |
| 1750031820 | 4.2737 | 0 | 0.00 | 4.2737 | 4.2737 | 4.2737 | 0 |
| 1749945420 | 4.2737 | 0 | 0.00 | 4.2737 | 4.2737 | 4.2737 | 0 |
| 1749859020 | 4.2737 | 0.01 | 0.16 | 4.26179 | 4.2814 | 4.266975 | 0 |
| 1749772620 | 4.26685 | 0.01 | 0.33 | 4.25345 | 4.2764 | 4.249875 | 0 |
| 1749686220 | 4.252975 | -0 | -0.08 | 4.255815 | 4.2683 | 4.244355 | 0 |
| 1749599820 | 4.256215 | -0.01 | -0.34 | 4.2708449 | 4.2737999 | 4.2520749 | 0 |
| 1749513420 | 4.270935 | -0.02 | -0.37 | 4.286555 | 4.292 | 4.26548 | 0 |
| 1749427020 | 4.2869 | -0 | -0.06 | 4.2875 | 4.2893 | 4.284265 | 0 |
| 1749340620 | 4.2893 | 0 | 0.00 | 4.2893 | 4.2893 | 4.2893 | 0 |
| 1749254220 | 4.2893 | 0.01 | 0.22 | 4.280175 | 4.293935 | 4.278475 | 0 |
| 1749167820 | 4.279695 | 0 | 0.02 | 4.28045 | 4.288765 | 4.27383 | 0 |
| 1749081420 | 4.278775 | 0.01 | 0.13 | 4.273445 | 4.2908 | 4.2577999 | 0 |
| 1748995020 | 4.2734249 | 0.02 | 0.41 | 4.255765 | 4.2836 | 4.2557 | 0 |
| 1748908620 | 4.2558 | -0.01 | -0.30 | 4.2687 | 4.27734 | 4.2457 | 0 |
| 1748822220 | 4.2684 | 0.02 | 0.39 | 4.2516999 | 4.2698 | 4.24535 | 0 |
| 1748735820 | 4.2516999 | 0 | 0.00 | 4.2516999 | 4.2516999 | 4.2516999 | 0 |
| 1748649420 | 4.2516999 | 0.01 | 0.25 | 4.24125 | 4.2548 | 4.24136 | 0 |
| 1748563020 | 4.24096 | 0 | 0.06 | 4.238225 | 4.2458 | 4.2314 | 0 |
| 1748476620 | 4.238215 | -0.01 | -0.23 | 4.2481 | 4.2542 | 4.23407 | 0 |
| 1748390220 | 4.248095 | 0 | 0.12 | 4.243975 | 4.259 | 4.239005 | 0 |
| 1748303820 | 4.24315 | -0.01 | -0.15 | 4.24927 | 4.2584 | 4.2377 | 0 |
| 1748217420 | 4.2497 | -0.01 | -0.17 | 4.2571 | 4.26267 | 4.24733 | 0 |
| 1748131020 | 4.2571 | 0 | 0.00 | 4.2571 | 4.2571 | 4.2571 | 0 |
| 1748044620 | 4.2571 | 0.01 | 0.16 | 4.25047 | 4.265 | 4.24518 | 0 |
| 1747958220 | 4.2505 | 0.01 | 0.18 | 4.2419 | 4.2561 | 4.240355 | 0 |
| 1747871820 | 4.24283 | 0 | 0.08 | 4.239655 | 4.2522 | 4.23537 | 0 |
| 1747785420 | 4.239285 | -0.01 | -0.24 | 4.2495 | 4.2586 | 4.2353249 | 0 |
| 1747699020 | 4.24939 | -0.03 | -0.59 | 4.274115 | 4.2914 | 4.24458 | 0 |
| 1747612620 | 4.274475 | 0 | 0.12 | 4.2695 | 4.29324 | 4.25373 | 0 |
| 1747526220 | 4.2695 | 0 | 0.00 | 4.2695 | 4.2695 | 4.2695 | 0 |
| 1747439820 | 4.2695 | 0.02 | 0.51 | 4.247975 | 4.2726 | 4.237005 | 0 |
| 1747353420 | 4.2477 | 0.02 | 0.38 | 4.231975 | 4.2542 | 4.230145 | 0 |
| 1747267020 | 4.23161 | -0.01 | -0.20 | 4.23983 | 4.2506 | 4.2258699 | 0 |
| 1747180620 | 4.24024 | -0 | -0.06 | 4.23964 | 4.2564 | 4.2329 | 0 |
| 1747094220 | 4.2429249 | 0.01 | 0.21 | 4.2313599 | 4.2513 | 4.22696 | 0 |
| 1747007820 | 4.234 | 0 | 0.00 | 4.234 | 4.234 | 4.234 | 0 |
| 1746921420 | 4.234 | 0 | 0.00 | 4.234 | 4.234 | 4.234 | 0 |
| 1746835020 | 4.234 | -0.02 | -0.50 | 4.255875 | 4.266 | 4.229285 | 0 |
| 1746748620 | 4.2552 | -0.01 | -0.33 | 4.2693899 | 4.2754 | 4.24726 | 0 |
| 1746662220 | 4.26931 | -0.01 | -0.14 | 4.27567 | 4.282125 | 4.26495 | 0 |
| 1746575820 | 4.275505 | 0.01 | 0.17 | 4.26836 | 4.2874 | 4.26273 | 0 |
| 1746489420 | 4.2680999 | -0.01 | -0.26 | 4.2792199 | 4.2865 | 4.259645 | 0 |
| 1746403020 | 4.279165 | 0 | 0.11 | 4.2746 | 4.281845 | 4.273335 | 0 |
| 1746316620 | 4.2746 | -0 | -0.10 | 4.2787 | 4.27835 | 4.2746 | 0 |
| 1746230220 | 4.2787 | -0 | -0.11 | 4.28265 | 4.28628 | 4.26768 | 0 |
| 1746143820 | 4.2832 | 0 | 0.07 | 4.27919 | 4.2932 | 4.276115 | 0 |
| 1746057420 | 4.28 | 0.01 | 0.24 | 4.269915 | 4.2886 | 4.2662 | 0 |
| 1745971020 | 4.2698 | 0 | 0.02 | 4.267785 | 4.2762 | 4.257665 | 0 |
| 1745884620 | 4.2691 | 0.24 | 5.89 | 4.271545 | 4.2835 | 4.26183 | 0 |
| 1745798220 | 4.0315 | -0.26 | -6.01 | 4.2891 | 4.291 | 3.970325 | 0 |
| 1745711820 | 4.2891 | 0 | 0.00 | 4.2891 | 4.2891 | 4.2891 | 0 |
| 1745625420 | 4.2891 | 0.02 | 0.37 | 4.27454 | 4.2893 | 4.26256 | 0 |
| 1745539020 | 4.2731 | -0.01 | -0.31 | 4.28689 | 4.2878 | 4.2651 | 0 |
| 1745452620 | 4.28619 | -0 | -0.01 | 4.28515 | 4.2976 | 4.27476 | 0 |
| 1745366220 | 4.2868 | 0.02 | 0.40 | 4.26989 | 4.2938 | 4.268505 | 0 |
| 1745279820 | 4.26967 | -0.01 | -0.27 | 4.2853 | 4.2857 | 4.26525 | 0 |
| 1745193420 | 4.281375 | 0 | 0.06 | 4.277755 | 4.2894 | 4.27267 | 0 |
| 1745107020 | 4.2787499 | -0 | -0.01 | 4.2787499 | 4.2787499 | 4.2787499 | 0 |
| 1745020620 | 4.27927 | 0 | 0.00 | 4.27927 | 4.27927 | 4.27927 | 0 |
| 1744934220 | 4.27927 | 0 | 0.00 | 4.27927 | 4.27927 | 4.27927 | 0 |
| 1744847820 | 4.27927 | -0.02 | -0.38 | 4.294395 | 4.3102 | 4.2755599 | 0 |
| 1744761420 | 4.2957599 | 0.02 | 0.40 | 4.278015 | 4.2996 | 4.2673 | 0 |
| 1744675020 | 4.2785 | -0.02 | -0.42 | 4.286835 | 4.2947 | 4.2711 | 0 |
| 1744588620 | 4.29635 | 0 | 0.00 | 4.29635 | 4.29635 | 4.29635 | 0 |
| 1744502220 | 4.29635 | 0.01 | 0.17 | 4.2891 | 4.29635 | 4.2884 | 0 |
| 1744415820 | 4.2891 | 0.03 | 0.60 | 4.26938 | 4.3035 | 4.26593 | 0 |
| 1744329420 | 4.263405 | 0.03 | 0.62 | 4.23695 | 4.274 | 4.24131 | 0 |
| 1744243020 | 4.237055 | -0.04 | -0.84 | 4.2718299 | 4.301 | 4.22041 | 0 |
| 1744156620 | 4.272765 | -0.02 | -0.56 | 4.2981 | 4.3040649 | 4.264245 | 0 |
| 1744070220 | 4.296865 | 0.03 | 0.71 | 4.26842 | 4.305905 | 4.272075 | 0 |
| 1743983820 | 4.266405 | -0.03 | -0.70 | 4.2966 | 4.2966 | 4.2545 | 0 |
| 1743897420 | 4.2966 | 0.03 | 0.75 | 4.2648 | 4.2979 | 4.2648 | 0 |
| 1743810960 | 4.2648 | 0.04 | 0.93 | 4.22386 | 4.2751 | 4.223985 | 0 |
| 1743724620 | 4.225365 | 0.05 | 1.09 | 4.180145 | 4.234705 | 4.172875 | 0 |
| 1743638220 | 4.17992 | -0 | -0.10 | 4.184235 | 4.1901 | 4.1589 | 0 |
| 1743551820 | 4.184065 | -0 | -0.03 | 4.185405 | 4.1936 | 4.1792 | 0 |
| 1743465420 | 4.185345 | 0.01 | 0.16 | 4.178435 | 4.1944 | 4.17477 | 0 |
| 1743379020 | 4.1788299 | -0 | -0.03 | 4.18 | 4.18105 | 4.175135 | 0 |
| 1743292620 | 4.18 | -0.02 | -0.51 | 4.2013999 | 4.1986 | 4.15755 | 0 |
| 1743206220 | 4.2013999 | 0.01 | 0.32 | 4.187585 | 4.2032999 | 4.1727 | 0 |
| 1743119820 | 4.188 | 0 | 0.06 | 4.185815 | 4.2017 | 4.1775 | 0 |
| 1743033420 | 4.185685 | 0.02 | 0.51 | 4.164635 | 4.1952 | 4.16284 | 0 |
| 1742947020 | 4.16438 | -0.01 | -0.29 | 4.17663 | 4.1771 | 4.15824 | 0 |
| 1742860620 | 4.176675 | -0.02 | -0.49 | 4.1976449 | 4.2004 | 4.1670999 | 0 |
| 1742774220 | 4.19709 | -0.02 | -0.51 | 4.2184 | 4.2184 | 4.188 | 0 |
| 1742687820 | 4.2184 | -0 | -0.01 | 4.2189 | 4.2189 | 4.2184 | 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
