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 | -0.009971 | -0.250208741492 | 3.9850726 | 3.9858732 | 3.9594911 | 0 | 0 | FX |
| 4 | 0.0476325 | 1.21280394033 | 3.9274691 | 3.9945277 | 3.913596 | 0 | 0 | FX |
| 12 | -0.0094592 | -0.237396302247 | 3.9845608 | 4.0621361 | 3.913596 | 0 | 0 | FX |
| 26 | 0.0190035 | 0.480359675611 | 3.9560981 | 4.0783437 | 3.913596 | 0 | 0 | FX |
| 52 | 0.0408058 | 1.03718180011 | 3.9342958 | 4.0783437 | 3.8912697 | 0 | 0 | FX |
| 156 | 0.0731082 | 1.87361157505 | 3.9019934 | 4.0783437 | 3.4399831 | 0 | 0 | FX |
| 260 | 0.2324221 | 6.2100455035 | 3.7426795 | 4.0783437 | 3.3294002 | 0 | 0 | FX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1739750220 | 3.9819787 | 0 | 0.00 | 3.9819787 | 3.9819787 | 3.9819787 | 0 |
| 1739663820 | 3.9819787 | 0 | 0.00 | 3.9819787 | 3.9819787 | 3.9819787 | 0 |
| 1739577420 | 3.9819787 | 0 | 0.02 | 3.9858732 | 3.9858732 | 3.9819787 | 0 |
| 1739491020 | 3.9812342 | 0.01 | 0.33 | 3.9594911 | 3.9812342 | 3.9594911 | 0 |
| 1739404620 | 3.9682606 | 0 | 0.08 | 3.9780565 | 3.9780565 | 3.9682606 | 0 |
| 1739318220 | 3.9650247 | -0 | -0.12 | 3.9650247 | 3.969781 | 3.9650247 | 0 |
| 1739231820 | 3.969781 | -0.01 | -0.23 | 3.9850726 | 3.9854079 | 3.969781 | 0 |
| 1739145420 | 3.9790946 | 0 | 0.00 | 3.9790946 | 3.9790946 | 3.9790946 | 0 |
| 1739059020 | 3.9790946 | 0 | 0.00 | 3.9790946 | 3.9790946 | 3.9790946 | 0 |
| 1738972620 | 3.9790946 | 0.02 | 0.58 | 3.9659517 | 3.9790946 | 3.9659517 | 0 |
| 1738886220 | 3.9561948 | -0.03 | -0.64 | 3.9780692 | 3.9780692 | 3.9561948 | 0 |
| 1738799820 | 3.9818035 | 0 | 0.01 | 3.9833146 | 3.9833147 | 3.9818035 | 0 |
| 1738713420 | 3.9812089 | 0 | 0.12 | 3.9827188 | 3.9827188 | 3.9812089 | 0 |
| 1738627020 | 3.9765695 | -0.01 | -0.14 | 3.977675 | 3.977675 | 3.9765695 | 0 |
| 1738540620 | 3.982144 | 0.02 | 0.45 | 3.9631667 | 3.9945277 | 3.9631667 | 0 |
| 1738454220 | 3.9643756 | 0 | 0.00 | 3.9643756 | 3.9643756 | 3.9643756 | 0 |
| 1738367820 | 3.9643756 | -0.01 | -0.14 | 3.9702384 | 3.9702384 | 3.9643756 | 0 |
| 1738281420 | 3.9698114 | 0 | 0.07 | 3.9698678 | 3.9698678 | 3.9698114 | 0 |
| 1738195020 | 3.9672135 | 0.01 | 0.30 | 3.954154 | 3.9672135 | 3.9551918 | 0 |
| 1738108620 | 3.9553569 | -0.02 | -0.44 | 3.9843284 | 3.9843284 | 3.9553569 | 0 |
| 1738022220 | 3.9726727 | 0.02 | 0.54 | 3.9704237 | 3.9726727 | 3.9704237 | 0 |
| 1737935820 | 3.9512911 | 0 | 0.00 | 3.9512911 | 3.9512911 | 3.9512911 | 0 |
| 1737849420 | 3.9512911 | 0 | 0.00 | 3.9512911 | 3.9512911 | 3.9512911 | 0 |
| 1737763020 | 3.9512911 | 0.02 | 0.54 | 3.9398378 | 3.9512911 | 3.9398378 | 0 |
| 1737676620 | 3.9300715 | 0.01 | 0.20 | 3.9220001 | 3.9300715 | 3.9220001 | 0 |
| 1737590220 | 3.9221161 | 0.01 | 0.22 | 3.9215012 | 3.9221161 | 3.9215012 | 0 |
| 1737503820 | 3.913596 | -0 | -0.12 | 3.9235089 | 3.9235089 | 3.913596 | 0 |
| 1737417420 | 3.9181521 | -0.01 | -0.14 | 3.9274691 | 3.9274691 | 3.9181521 | 0 |
| 1737331020 | 3.9237734 | 0 | 0.00 | 3.9237734 | 3.9237734 | 3.9237734 | 0 |
| 1737244620 | 3.9237734 | -0 | -0.02 | 3.9237734 | 3.9245166 | 3.9237734 | 0 |
| 1737158220 | 3.9245166 | -0.01 | -0.27 | 3.9337724 | 3.9337724 | 3.9245166 | 0 |
| 1737071820 | 3.9352203 | 0.02 | 0.43 | 3.928166 | 3.9352203 | 3.928166 | 0 |
| 1736985420 | 3.9184559 | -0.01 | -0.16 | 3.9153351 | 3.9184559 | 3.9153351 | 0 |
| 1736899020 | 3.924772 | 0.01 | 0.20 | 3.9291096 | 3.9291097 | 3.924772 | 0 |
| 1736812620 | 3.9169759 | -0.03 | -0.81 | 3.9362449 | 3.9362449 | 3.9169759 | 0 |
| 1736726220 | 3.9488422 | 0 | 0.00 | 3.9488422 | 3.9488422 | 3.9488422 | 0 |
| 1736639820 | 3.9488422 | -0 | -0.01 | 3.9488422 | 3.9493846 | 3.9488422 | 0 |
| 1736553420 | 3.9493846 | 0.01 | 0.18 | 3.9467335 | 3.9493846 | 3.9467335 | 0 |
| 1736467020 | 3.9423782 | -0.02 | -0.54 | 3.9580612 | 3.9580612 | 3.9423782 | 0 |
| 1736380620 | 3.9637131 | -0.03 | -0.72 | 3.9973468 | 3.9973468 | 3.9637131 | 0 |
| 1736294220 | 3.9925559 | -0.02 | -0.48 | 4.0167147 | 4.0167147 | 3.9925559 | 0 |
| 1736207820 | 4.0119973 | 0.03 | 0.70 | 3.9868563 | 4.0119973 | 3.9868563 | 0 |
| 1736121420 | 3.9839739 | 0 | 0.00 | 3.9839739 | 3.9839739 | 3.9839739 | 0 |
| 1736035020 | 3.9839739 | 0 | 0.02 | 3.9839739 | 3.9839739 | 3.983254 | 0 |
| 1735948620 | 3.983254 | -0.01 | -0.30 | 4.0001447 | 4.0001447 | 3.983254 | 0 |
| 1735862220 | 3.9953976 | 0 | 0.05 | 3.9953976 | 3.9953976 | 3.9933225 | 0 |
| 1735775820 | 3.9933225 | -0.01 | -0.17 | 3.9933225 | 3.9933225 | 3.9933225 | 0 |
| 1735689420 | 4.0000964 | 0 | 0.00 | 4.0000964 | 4.0000964 | 4.0000964 | 0 |
| 1735603020 | 4.0000964 | -0.01 | -0.14 | 4.0198864 | 4.0198864 | 4.0000964 | 0 |
| 1735516620 | 4.0056514 | 0 | 0.00 | 4.0056514 | 4.0056514 | 4.0056514 | 0 |
| 1735430220 | 4.0056514 | -0 | -0.07 | 4.0056514 | 4.0083504 | 4.0056514 | 0 |
| 1735343760 | 4.0083504 | -0.05 | -1.32 | 4.0083504 | 4.0621361 | 4.0083504 | 0 |
| 1735257420 | 4.0621361 | 0 | 0.00 | 4.0621361 | 4.0621361 | 4.0621361 | 0 |
| 1735171020 | 4.0621361 | 0.06 | 1.62 | 4.0621361 | 4.0621361 | 3.9972744 | 0 |
| 1735084620 | 3.9972744 | 0.01 | 0.14 | 3.9901216 | 3.9972744 | 3.9901216 | 0 |
| 1734998220 | 3.9918528 | 0.01 | 0.18 | 3.9920672 | 3.9920672 | 3.9918528 | 0 |
| 1734911820 | 3.9848131 | 0 | 0.00 | 3.9848131 | 3.9848131 | 3.9848131 | 0 |
| 1734825420 | 3.9848131 | 0 | 0.01 | 3.9848131 | 3.9848131 | 3.9845014 | 0 |
| 1734739020 | 3.9845014 | -0.03 | -0.81 | 3.9961434 | 3.9961434 | 3.9845014 | 0 |
| 1734652620 | 4.0170821 | -0.02 | -0.39 | 4.0391345 | 4.0391345 | 4.0170821 | 0 |
| 1734566220 | 4.0327015 | -0 | -0.06 | 4.0295066 | 4.0327015 | 4.0295066 | 0 |
| 1734479820 | 4.0353184 | 0.02 | 0.55 | 4.0159925 | 4.0353184 | 4.0159925 | 0 |
| 1734393420 | 4.0130885 | 0.01 | 0.35 | 3.9849371 | 4.0130885 | 3.9849371 | 0 |
| 1734307020 | 3.9991561 | 0 | 0.04 | 3.9991561 | 3.9991561 | 3.9991561 | 0 |
| 1734220620 | 3.9974214 | 0 | 0.00 | 3.9974214 | 3.9974214 | 3.9974214 | 0 |
| 1734134220 | 3.9974214 | -0.02 | -0.58 | 4.0127565 | 4.0127565 | 3.9974214 | 0 |
| 1734047820 | 4.0209079 | -0.01 | -0.18 | 4.0387676 | 4.0387676 | 4.0209079 | 0 |
| 1733961420 | 4.0282668 | -0.01 | -0.22 | 4.0432061 | 4.0432061 | 4.0282668 | 0 |
| 1733875020 | 4.0371094 | -0 | -0.08 | 4.0415609 | 4.0408286 | 4.0371094 | 0 |
| 1733788620 | 4.0401942 | 0.03 | 0.73 | 4.012507 | 4.0426598 | 4.012507 | 0 |
| 1733702220 | 4.0108607 | 0 | 0.00 | 4.0108607 | 4.0108607 | 4.0108607 | 0 |
| 1733615820 | 4.0108607 | 0 | 0.00 | 4.0108607 | 4.0108607 | 4.0108607 | 0 |
| 1733529420 | 4.0108607 | -0.02 | -0.44 | 4.0214887 | 4.0214887 | 4.0108607 | 0 |
| 1733443020 | 4.0286544 | 0.01 | 0.36 | 4.0144451 | 4.0286544 | 4.0144451 | 0 |
| 1733356620 | 4.0141783 | 0.02 | 0.60 | 3.998336 | 4.0141783 | 3.998336 | 0 |
| 1733270220 | 3.9903733 | -0.02 | -0.57 | 4.0096222 | 4.0096222 | 3.9903733 | 0 |
| 1733183820 | 4.0134453 | 0.02 | 0.55 | 4.0024824 | 4.0134453 | 4.0024824 | 0 |
| 1733097420 | 3.9916112 | 0 | 0.00 | 3.9916112 | 3.9916112 | 3.9916112 | 0 |
| 1733011020 | 3.9916112 | -0 | -0.05 | 3.9916112 | 3.9937471 | 3.9916112 | 0 |
| 1732924620 | 3.9937471 | -0.01 | -0.16 | 4.0087808 | 4.0087808 | 3.9937471 | 0 |
| 1732838220 | 4.00024 | 0.02 | 0.56 | 3.9852358 | 4.00024 | 3.9852358 | 0 |
| 1732751820 | 3.977835 | 0.01 | 0.15 | 3.983692 | 3.983692 | 3.977835 | 0 |
| 1732665420 | 3.9719754 | -0.01 | -0.32 | 3.9831285 | 3.9831285 | 3.9719754 | 0 |
| 1732579020 | 3.9845608 | 0.01 | 0.24 | 3.9845608 | 3.9845608 | 3.9750165 | 0 |
| 1732492620 | 3.9750165 | 0 | 0.00 | 3.9750165 | 3.9750165 | 3.9750165 | 0 |
| 1732406220 | 3.9750165 | -0 | -0.05 | 3.9750165 | 3.9770467 | 3.9750165 | 0 |
| 1732319820 | 3.9770467 | -0.02 | -0.50 | 4.0007933 | 4.0007933 | 3.9770467 | 0 |
| 1732233420 | 3.9971176 | -0 | -0.04 | 3.9972403 | 3.9978879 | 3.9971176 | 0 |
| 1732147020 | 3.9986797 | 0.02 | 0.45 | 3.984078 | 3.9986797 | 3.984078 | 0 |
| 1732060620 | 3.9808374 | -0 | -0.12 | 3.9876496 | 3.9876496 | 3.9808374 | 0 |
| 1731974220 | 3.9854318 | -0.02 | -0.46 | 3.9996404 | 3.9996404 | 3.9854318 | 0 |
| 1731887820 | 4.0039594 | 0 | 0.00 | 4.0039594 | 4.0039594 | 4.0039594 | 0 |
| 1731801420 | 4.0039594 | 0 | 0.02 | 4.0039594 | 4.0039594 | 4.0039594 | 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
