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 | 0.0073 | 0.189812527627 | 3.8459 | 3.8852 | 3.8231 | 0 | 0 | FX |
| 4 | -0.0642 | -1.63884208914 | 3.9174 | 3.9265 | 3.8231 | 0 | 0 | FX |
| 12 | -0.2007 | -4.95078812995 | 4.0539 | 4.1077 | 3.8231 | 0 | 0 | FX |
| 26 | -0.2292 | -5.61434450323 | 4.0824 | 4.2074 | 3.8231 | 0 | 0 | FX |
| 52 | -0.2303 | -5.63976980531 | 4.0835 | 4.2074 | 3.8231 | 0 | 0 | FX |
| 156 | -0.4013 | -9.4323657304 | 4.2545 | 4.3116 | 3.5898 | 0 | 0 | FX |
| 260 | -0.3072 | -7.38390539371 | 4.1604 | 4.6312 | 3.5898 | 0 | 0 | FX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1737331020 | 3.8532 | 0 | 0.00 | 3.8532 | 3.8532 | 3.8532 | 0 |
| 1737244620 | 3.8532 | -0 | -0.01 | 3.8532 | 3.8542 | 3.8532 | 0 |
| 1737158220 | 3.85355 | -0.01 | -0.30 | 3.865 | 3.8753 | 3.84425 | 0 |
| 1737071820 | 3.865 | 0 | 0.07 | 3.8624 | 3.869 | 3.8501 | 0 |
| 1736985420 | 3.8624 | -0.01 | -0.17 | 3.8688 | 3.8852 | 3.85 | 0 |
| 1736899020 | 3.8688 | 0.01 | 0.36 | 3.8509 | 3.8693 | 3.845 | 0 |
| 1736812620 | 3.85495 | 0.01 | 0.25 | 3.8459 | 3.8581 | 3.8231 | 0 |
| 1736726220 | 3.8455 | 0 | 0.00 | 3.8455 | 3.8455 | 3.8455 | 0 |
| 1736639820 | 3.8455 | 0 | 0.02 | 3.8459 | 3.8459 | 3.8449 | 0 |
| 1736553420 | 3.8449 | -0.02 | -0.53 | 3.8671 | 3.8709 | 3.8338 | 0 |
| 1736467020 | 3.8654 | -0.01 | -0.20 | 3.873 | 3.8728 | 3.8608 | 0 |
| 1736380620 | 3.873 | -0.01 | -0.24 | 3.8823 | 3.8874 | 3.8576 | 0 |
| 1736294220 | 3.8823 | -0.02 | -0.41 | 3.9008 | 3.9169 | 3.8817 | 0 |
| 1736207820 | 3.8983 | 0.03 | 0.71 | 3.8709 | 3.9172 | 3.8709 | 0 |
| 1736121420 | 3.8709 | -0 | -0.00 | 3.871 | 3.871 | 3.8709 | 0 |
| 1736035020 | 3.871 | 0 | 0.01 | 3.8709 | 3.871 | 3.87075 | 0 |
| 1735948620 | 3.87075 | 0.02 | 0.40 | 3.8553 | 3.8713 | 3.8564 | 0 |
| 1735862220 | 3.8553 | -0.03 | -0.82 | 3.888 | 3.8953 | 3.8427 | 0 |
| 1735775820 | 3.88735 | -0.02 | -0.54 | 3.88735 | 3.88735 | 3.88735 | 0 |
| 1735689420 | 3.9085 | 0 | 0.00 | 3.9085 | 3.9085 | 3.9085 | 0 |
| 1735603020 | 3.9085 | -0.01 | -0.16 | 3.9146 | 3.9265 | 3.8966 | 0 |
| 1735516620 | 3.9146 | -0 | -0.02 | 3.91535 | 3.91535 | 3.9146 | 0 |
| 1735430220 | 3.91535 | 0 | 0.02 | 3.91465 | 3.91535 | 3.9146 | 0 |
| 1735343760 | 3.91465 | 0.01 | 0.28 | 3.9038 | 3.9203 | 3.9038 | 0 |
| 1735257420 | 3.9038 | 0 | 0.00 | 3.9038 | 3.9038 | 3.9038 | 0 |
| 1735171020 | 3.9038 | -0 | -0.01 | 3.904 | 3.9038 | 3.9037 | 0 |
| 1735084620 | 3.904 | -0.01 | -0.14 | 3.9093 | 3.907 | 3.9002 | 0 |
| 1734998220 | 3.9093 | -0.01 | -0.21 | 3.9174 | 3.923 | 3.901 | 0 |
| 1734911820 | 3.9174 | 0 | 0.02 | 3.91665 | 3.9174 | 3.9048 | 0 |
| 1734825420 | 3.91665 | -0 | -0.07 | 3.91925 | 3.91925 | 3.91665 | 0 |
| 1734739020 | 3.91925 | 0.02 | 0.63 | 3.8951 | 3.9242 | 3.8871 | 0 |
| 1734652620 | 3.8948 | 0 | 0.11 | 3.8907 | 3.9151 | 3.8921 | 0 |
| 1734566220 | 3.8907 | -0.05 | -1.31 | 3.9425 | 3.9498 | 3.8876 | 0 |
| 1734479820 | 3.9425 | -0.01 | -0.23 | 3.9494 | 3.951 | 3.9372 | 0 |
| 1734393420 | 3.9514 | 0 | 0.12 | 3.9467 | 3.9544 | 3.9375 | 0 |
| 1734307020 | 3.9467 | 0 | 0.02 | 3.9467 | 3.9467 | 3.9417 | 0 |
| 1734220620 | 3.9461 | 0 | 0.00 | 3.9461 | 3.9461 | 3.9461 | 0 |
| 1734134220 | 3.9461 | 0.01 | 0.27 | 3.93425 | 3.9534 | 3.9291 | 0 |
| 1734047820 | 3.9355 | -0.01 | -0.24 | 3.945 | 3.9568 | 3.9323 | 0 |
| 1733961420 | 3.945 | -0.01 | -0.29 | 3.957 | 3.9594 | 3.9397 | 0 |
| 1733875020 | 3.9563 | -0.01 | -0.20 | 3.9644 | 3.9691 | 3.9458 | 0 |
| 1733788620 | 3.9644 | -0 | -0.11 | 3.9698 | 3.979 | 3.9599 | 0 |
| 1733702220 | 3.9686 | 0 | 0.00 | 3.9686 | 3.9686 | 3.9686 | 0 |
| 1733615820 | 3.9686 | 0 | 0.00 | 3.9686 | 3.9686 | 3.9686 | 0 |
| 1733529420 | 3.9686 | -0.01 | -0.21 | 3.977 | 3.9928 | 3.9616 | 0 |
| 1733443020 | 3.977 | 0.03 | 0.69 | 3.9497 | 3.9783 | 3.9531 | 0 |
| 1733356620 | 3.9497 | 0 | 0.03 | 3.9485 | 3.9616 | 3.9355 | 0 |
| 1733270220 | 3.9485 | 0 | 0.10 | 3.9447 | 3.9579 | 3.9382 | 0 |
| 1733183820 | 3.9447 | -0.03 | -0.75 | 3.9744 | 3.9744 | 3.9314 | 0 |
| 1733097420 | 3.97455 | 0 | 0.00 | 3.97455 | 3.97455 | 3.9744 | 0 |
| 1733011020 | 3.9744 | -0 | -0.02 | 3.975 | 3.975 | 3.9744 | 0 |
| 1732924620 | 3.975 | 0.01 | 0.25 | 3.9652 | 3.97995 | 3.9606 | 0 |
| 1732838220 | 3.9652 | -0 | -0.11 | 3.9668 | 3.9677 | 3.9543 | 0 |
| 1732751820 | 3.9696 | 0.03 | 0.74 | 3.9407 | 3.9769 | 3.9364 | 0 |
| 1732665420 | 3.9406 | 0 | 0.08 | 3.9241 | 3.96 | 3.9294 | 0 |
| 1732579020 | 3.9374 | 0.03 | 0.69 | 3.9104 | 3.9536 | 3.9104 | 0 |
| 1732492620 | 3.9103 | 0 | 0.00 | 3.9103 | 3.9103 | 3.9103 | 0 |
| 1732406220 | 3.9103 | 0 | 0.00 | 3.9104 | 3.9104 | 3.9102 | 0 |
| 1732319820 | 3.9102 | -0.02 | -0.57 | 3.9325 | 3.9404 | 3.8802 | 0 |
| 1732233420 | 3.9328 | -0.03 | -0.66 | 3.9583 | 3.9625 | 3.9293 | 0 |
| 1732147020 | 3.9591 | -0.02 | -0.48 | 3.978 | 3.9783 | 3.9464 | 0 |
| 1732060620 | 3.978 | -0 | -0.02 | 3.9786 | 3.9822 | 3.9511 | 0 |
| 1731974220 | 3.9787 | 0.02 | 0.53 | 3.9559 | 3.9815 | 3.9556 | 0 |
| 1731887820 | 3.95765 | 0 | 0.00 | 3.95765 | 3.95765 | 3.95765 | 0 |
| 1731801420 | 3.95765 | 0 | 0.04 | 3.9559 | 3.95765 | 3.9559 | 0 |
| 1731715020 | 3.9559 | -0.01 | -0.36 | 3.97005 | 3.9762 | 3.9505 | 0 |
| 1731628620 | 3.97005 | 0 | 0.02 | 3.9691 | 3.9726 | 3.9445 | 0 |
| 1731542220 | 3.9691 | -0.02 | -0.54 | 3.99045 | 4.0026 | 3.9667 | 0 |
| 1731455820 | 3.99045 | -0.01 | -0.35 | 4.0026 | 3.99755 | 3.9811 | 0 |
| 1731369420 | 4.0043 | -0.02 | -0.53 | 4.0256999 | 4.0265 | 3.9922 | 0 |
| 1731283020 | 4.0256999 | -0 | -0.02 | 4.0256999 | 4.0256999 | 4.0256999 | 0 |
| 1731196620 | 4.0265 | 0 | 0.00 | 4.0265 | 4.0265 | 4.0265 | 0 |
| 1731110220 | 4.0265 | -0.03 | -0.77 | 4.0578 | 4.0542 | 4.0152 | 0 |
| 1731023820 | 4.0578 | 0.03 | 0.68 | 4.031 | 4.0644 | 4.033 | 0 |
| 1730937420 | 4.0305 | -0.08 | -1.88 | 4.1038 | 4.06025 | 4.0133 | 0 |
| 1730851020 | 4.1077 | 0.02 | 0.53 | 4.0841 | 4.1077 | 4.0849 | 0 |
| 1730764620 | 4.0859 | 0.02 | 0.42 | 4.069 | 4.0984 | 4.069 | 0 |
| 1730678220 | 4.069 | -0.01 | -0.32 | 4.069 | 4.069 | 4.069 | 0 |
| 1730591820 | 4.0820999 | 0.01 | 0.31 | 4.0694 | 4.0820999 | 4.069 | 0 |
| 1730505420 | 4.0694 | -0.02 | -0.45 | 4.0881 | 4.0948 | 4.0683999 | 0 |
| 1730419020 | 4.088 | 0.01 | 0.26 | 4.0775 | 4.09075 | 4.0734 | 0 |
| 1730332620 | 4.0775 | 0.01 | 0.33 | 4.0639 | 4.08295 | 4.0607 | 0 |
| 1730246220 | 4.0639 | 0 | 0.09 | 4.0603999 | 4.0653 | 4.0444 | 0 |
| 1730159820 | 4.0603 | 0.01 | 0.13 | 4.0538999 | 4.0652 | 4.0538999 | 0 |
| 1730073420 | 4.055 | 0 | 0.00 | 4.055 | 4.055 | 4.055 | 0 |
| 1729986960 | 4.055 | 0 | 0.00 | 4.055 | 4.055 | 4.055 | 0 |
| 1729900620 | 4.055 | -0.01 | -0.28 | 4.0663 | 4.071 | 4.0546 | 0 |
| 1729814220 | 4.0663 | 0.02 | 0.53 | 4.045 | 4.0675 | 4.0445 | 0 |
| 1729727820 | 4.045 | -0.01 | -0.25 | 4.0553 | 4.0574 | 4.0419 | 0 |
| 1729641420 | 4.0553 | -0.01 | -0.18 | 4.0625 | 4.0696 | 4.0534 | 0 |
| 1729555020 | 4.0625 | -0.01 | -0.27 | 4.0819 | 4.0819 | 4.0612 | 0 |
| 1729468620 | 4.0734 | -0.01 | -0.18 | 4.0809 | 4.0819 | 4.0734 | 0 |
| 1729382220 | 4.0809 | 0 | 0.01 | 4.0819 | 4.0819 | 4.0805 | 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
