Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
| Período † | Variación(Ptos) | Variación % | Apertura | Precio Máximo | Precio Mínimo | Avg. Vol. diario | Precio Promedio Ponderado | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0276961 | 0.629012349478 | 4.4031091 | 4.4704632 | 4.3923673 | 0 | 0 | FX |
| 4 | 0.0718283 | 1.6478247453 | 4.3589769 | 4.5162557 | 4.3140647 | 0 | 0 | FX |
| 12 | 0.1273266 | 2.95869020936 | 4.3034786 | 4.5162557 | 4.1389563 | 0 | 0 | FX |
| 26 | -0.2609788 | -5.56246408616 | 4.691784 | 4.7348212 | 4.1389563 | 0 | 0 | FX |
| 52 | -0.0649082 | -1.44377975696 | 4.4957134 | 4.7726066 | 4.1389563 | 0 | 0 | FX |
| 156 | 0.1042048 | 2.40846832076 | 4.3266004 | 4.9010871 | 4.1043238 | 0 | 0 | FX |
| 260 | 0.5707163 | 14.7850558571 | 3.8600889 | 4.9010871 | 3.7938649 | 0 | 0 | FX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1733097420 | 4.4112511 | 0 | 0.09 | 4.4071235 | 4.4140355 | 4.3923673 | 0 |
| 1733011020 | 4.4071235 | 0 | 0.03 | 4.4071235 | 4.4072991 | 4.4015908 | 0 |
| 1732924620 | 4.4056991 | -0.01 | -0.34 | 4.4204628 | 4.414887 | 4.3926418 | 0 |
| 1732838220 | 4.4206671 | -0.02 | -0.35 | 4.4372182 | 4.4334789 | 4.4136578 | 0 |
| 1732751820 | 4.4362924 | -0.03 | -0.57 | 4.4621733 | 4.463512 | 4.4202595 | 0 |
| 1732665420 | 4.4615629 | 0 | 0.00 | 4.4629592 | 4.4704632 | 4.4449701 | 0 |
| 1732579020 | 4.4614811 | 0.03 | 0.72 | 4.4031091 | 4.4649579 | 4.4066762 | 0 |
| 1732492620 | 4.4295881 | 0 | 0.00 | 4.4295881 | 4.4295881 | 4.4295881 | 0 |
| 1732406220 | 4.4295881 | 0 | 0.05 | 4.4275129 | 4.4361254 | 4.4275129 | 0 |
| 1732319820 | 4.4275129 | -0.04 | -0.82 | 4.4630344 | 4.4651018 | 4.4259301 | 0 |
| 1732233420 | 4.4643394 | 0.01 | 0.30 | 4.4503191 | 4.4662422 | 4.4443089 | 0 |
| 1732147020 | 4.450902 | 0.02 | 0.35 | 4.434594 | 4.4655946 | 4.439686 | 0 |
| 1732060620 | 4.4355261 | -0.01 | -0.18 | 4.4455762 | 4.4512869 | 4.4307878 | 0 |
| 1731974220 | 4.4435741 | -0.03 | -0.68 | 4.4734171 | 4.4796619 | 4.4358485 | 0 |
| 1731887820 | 4.4739188 | 0 | 0.10 | 4.4694533 | 4.4765413 | 4.4694533 | 0 |
| 1731801420 | 4.4694533 | -0 | -0.03 | 4.4694533 | 4.4753948 | 4.4694533 | 0 |
| 1731715020 | 4.4708581 | -0.02 | -0.48 | 4.4920921 | 4.4900486 | 4.4638576 | 0 |
| 1731628620 | 4.4925307 | -0 | -0.01 | 4.491747 | 4.5162557 | 4.4704257 | 0 |
| 1731542220 | 4.4930258 | 0.01 | 0.27 | 4.4816169 | 4.493086 | 4.4467586 | 0 |
| 1731455820 | 4.4807486 | 0.04 | 1.01 | 4.435051 | 4.4849565 | 4.4591833 | 0 |
| 1731369420 | 4.4358668 | 0.03 | 0.61 | 4.4087858 | 4.4504142 | 4.3999092 | 0 |
| 1731283020 | 4.4087858 | 0.01 | 0.23 | 4.381367 | 4.4129414 | 4.381367 | 0 |
| 1731196620 | 4.3985318 | 0 | 0.00 | 4.3985318 | 4.3985318 | 4.3985318 | 0 |
| 1731110220 | 4.3985318 | 0.02 | 0.55 | 4.3748091 | 4.4152443 | 4.3754334 | 0 |
| 1731023820 | 4.3745405 | -0.05 | -1.06 | 4.4199848 | 4.4237148 | 4.3661633 | 0 |
| 1730937420 | 4.4213717 | 0.1 | 2.41 | 4.3174824 | 4.4245368 | 4.3626696 | 0 |
| 1730851020 | 4.3171699 | -0.03 | -0.66 | 4.3461027 | 4.3332018 | 4.3140647 | 0 |
| 1730764620 | 4.3458892 | -0.01 | -0.29 | 4.3589769 | 4.3522569 | 4.3294924 | 0 |
| 1730678220 | 4.3585748 | -0.02 | -0.35 | 4.3737168 | 4.3737168 | 4.3495897 | 0 |
| 1730591820 | 4.3737168 | 0.02 | 0.57 | 4.3490897 | 4.3737168 | 4.3490897 | 0 |
| 1730505420 | 4.349141 | -0 | -0.05 | 4.3512532 | 4.3711779 | 4.3455034 | 0 |
| 1730419020 | 4.3515181 | 0.01 | 0.21 | 4.3422282 | 4.3610006 | 4.3337084 | 0 |
| 1730332620 | 4.3423259 | 0.01 | 0.22 | 4.3329962 | 4.3519411 | 4.3316973 | 0 |
| 1730246220 | 4.3327902 | -0.01 | -0.32 | 4.3454909 | 4.3541765 | 4.3323611 | 0 |
| 1730159820 | 4.3467011 | 0.02 | 0.36 | 4.3308489 | 4.3571848 | 4.33199 | 0 |
| 1730073420 | 4.3309676 | 0 | 0.05 | 4.3286871 | 4.3344654 | 4.3268598 | 0 |
| 1729986960 | 4.3286871 | 0 | 0.00 | 4.3286871 | 4.3286871 | 4.3270191 | 0 |
| 1729900620 | 4.3286871 | -0.01 | -0.20 | 4.3367791 | 4.3520503 | 4.3270191 | 0 |
| 1729814220 | 4.3371634 | -0.01 | -0.32 | 4.3515871 | 4.3497875 | 4.3258137 | 0 |
| 1729727820 | 4.3509819 | 0.04 | 0.87 | 4.3136016 | 4.3553624 | 4.3182305 | 0 |
| 1729641420 | 4.3132443 | 0 | 0.07 | 4.3098578 | 4.3166494 | 4.3037523 | 0 |
| 1729555020 | 4.3102628 | 0.05 | 1.14 | 4.2615377 | 4.3147579 | 4.2658046 | 0 |
| 1729468620 | 4.2615377 | -0.01 | -0.21 | 4.270659 | 4.270659 | 4.2599133 | 0 |
| 1729382220 | 4.270659 | 0.01 | 0.19 | 4.262423 | 4.270659 | 4.262423 | 0 |
| 1729295820 | 4.262423 | -0.01 | -0.26 | 4.2736718 | 4.271981 | 4.2578661 | 0 |
| 1729209420 | 4.2735728 | 0 | 0.00 | 4.2740152 | 4.2804665 | 4.2618441 | 0 |
| 1729123020 | 4.2734759 | -0.02 | -0.36 | 4.289086 | 4.2998001 | 4.2641053 | 0 |
| 1729036620 | 4.2888906 | -0 | -0.02 | 4.2876709 | 4.3057516 | 4.2806388 | 0 |
| 1728950220 | 4.2899333 | 0.02 | 0.49 | 4.2686925 | 4.2967465 | 4.2626812 | 0 |
| 1728863820 | 4.2690043 | 0.01 | 0.21 | 4.260058 | 4.2703448 | 4.260058 | 0 |
| 1728777420 | 4.260058 | 0 | 0.00 | 4.260058 | 4.260058 | 4.260058 | 0 |
| 1728691020 | 4.260058 | -0.04 | -1.02 | 4.3043851 | 4.2930784 | 4.2595791 | 0 |
| 1728604620 | 4.3041267 | -0.01 | -0.17 | 4.3116479 | 4.3301435 | 4.3017105 | 0 |
| 1728518220 | 4.3112448 | -0.01 | -0.21 | 4.320576 | 4.3170773 | 4.2893668 | 0 |
| 1728431820 | 4.3203075 | 0.01 | 0.21 | 4.3109334 | 4.3238716 | 4.2962271 | 0 |
| 1728345420 | 4.3114594 | 0.03 | 0.58 | 4.2862958 | 4.3143494 | 4.2836857 | 0 |
| 1728259020 | 4.2863958 | 0 | 0.04 | 4.2847589 | 4.2911652 | 4.2817035 | 0 |
| 1728172620 | 4.2847589 | 0 | 0.00 | 4.2847589 | 4.2847589 | 4.2817035 | 0 |
| 1728086220 | 4.2847589 | 0.02 | 0.47 | 4.2650024 | 4.3056715 | 4.2340982 | 0 |
| 1727999820 | 4.2646092 | 0.03 | 0.71 | 4.2351034 | 4.2781142 | 4.2410883 | 0 |
| 1727913420 | 4.2345601 | 0.05 | 1.14 | 4.1861873 | 4.2419678 | 4.191772 | 0 |
| 1727827020 | 4.1868226 | 0.02 | 0.47 | 4.167841 | 4.2003183 | 4.1685138 | 0 |
| 1727740620 | 4.1672152 | 0 | 0.12 | 4.1625813 | 4.1785099 | 4.1389563 | 0 |
| 1727654220 | 4.1623675 | -0 | -0.02 | 4.1631346 | 4.1689806 | 4.1621758 | 0 |
| 1727567760 | 4.1631346 | 0 | 0.00 | 4.1631346 | 4.1643974 | 4.1631346 | 0 |
| 1727481360 | 4.1631346 | -0 | -0.07 | 4.1633746 | 4.1753135 | 4.1519465 | 0 |
| 1727395020 | 4.1662568 | -0.04 | -1.02 | 4.2095654 | 4.20539 | 4.1595229 | 0 |
| 1727308620 | 4.2090433 | 0.02 | 0.43 | 4.1905745 | 4.2136142 | 4.1869666 | 0 |
| 1727222220 | 4.1908584 | -0.04 | -0.90 | 4.2296767 | 4.2360429 | 4.1901415 | 0 |
| 1727135820 | 4.2291023 | 0.01 | 0.18 | 4.2406143 | 4.2425319 | 4.2221097 | 0 |
| 1727049420 | 4.2213519 | 0 | 0.00 | 4.2213519 | 4.2213519 | 4.2213519 | 0 |
| 1726963020 | 4.2213519 | 0 | 0.00 | 4.2213519 | 4.2213519 | 4.2213519 | 0 |
| 1726876620 | 4.2213519 | -0.03 | -0.70 | 4.2498046 | 4.2509791 | 4.2211222 | 0 |
| 1726790220 | 4.25129 | -0.03 | -0.80 | 4.2836697 | 4.2813028 | 4.2450677 | 0 |
| 1726703820 | 4.2854083 | 0 | 0.05 | 4.283481 | 4.287006 | 4.2433601 | 0 |
| 1726617420 | 4.2832093 | 0.02 | 0.41 | 4.2664203 | 4.286275 | 4.2642504 | 0 |
| 1726531020 | 4.2659038 | 0.01 | 0.15 | 4.2600562 | 4.2753757 | 4.2538953 | 0 |
| 1726444620 | 4.2596768 | -0 | -0.07 | 4.2759689 | 4.2822595 | 4.2579287 | 0 |
| 1726358220 | 4.2627359 | 0 | 0.00 | 4.2627359 | 4.2627359 | 4.2627359 | 0 |
| 1726271820 | 4.2627359 | -0.02 | -0.43 | 4.2811198 | 4.2817494 | 4.2558773 | 0 |
| 1726185420 | 4.2813006 | -0.05 | -1.24 | 4.3347489 | 4.3276476 | 4.2810207 | 0 |
| 1726099020 | 4.3349963 | 0.02 | 0.39 | 4.3175698 | 4.3421573 | 4.3082211 | 0 |
| 1726012620 | 4.318017 | -0.03 | -0.60 | 4.3441926 | 4.346141 | 4.3151441 | 0 |
| 1725926220 | 4.3441648 | 0.04 | 0.95 | 4.3034786 | 4.3587771 | 4.3060218 | 0 |
| 1725839820 | 4.3034786 | -0.02 | -0.51 | 4.3284773 | 4.3284773 | 4.2973163 | 0 |
| 1725753420 | 4.3255367 | 0 | 0.00 | 4.3255367 | 4.3255367 | 4.3255367 | 0 |
| 1725667020 | 4.3255367 | 0.01 | 0.31 | 4.3118125 | 4.3515079 | 4.2834858 | 0 |
| 1725580620 | 4.312064 | -0.05 | -1.14 | 4.3616094 | 4.3515732 | 4.3041275 | 0 |
| 1725494220 | 4.3616851 | -0.03 | -0.72 | 4.393987 | 4.3940377 | 4.3569832 | 0 |
| 1725407820 | 4.3933725 | 0.01 | 0.22 | 4.3839921 | 4.4031579 | 4.3839404 | 0 |
| 1725321420 | 4.3839363 | 0.02 | 0.37 | 4.3675945 | 4.3910006 | 4.3564308 | 0 |
| 1725235020 | 4.3675945 | 0 | 0.04 | 4.3657443 | 4.3690174 | 4.3608351 | 0 |
| 1725148620 | 4.3657443 | 0 | 0.08 | 4.3608351 | 4.3657443 | 4.3608351 | 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
