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 | -0.005735 | -0.116961199167 | 4.9033355 | 4.9163545 | 4.892573 | 0 | 0 | FX |
| 4 | 0.009769 | 0.19986368188 | 4.8878315 | 4.992315 | 4.826592 | 0 | 0 | FX |
| 12 | 0.3166525 | 6.91237927171 | 4.580948 | 5.358894 | 4.564995 | 0 | 0 | FX |
| 26 | 0.498267 | 11.3259656264 | 4.3993335 | 5.358894 | 4.386468 | 0 | 0 | FX |
| 52 | 0.748281 | 18.0338245826 | 4.1493195 | 5.358894 | 4.07433 | 0 | 0 | FX |
| 156 | 3.032484 | 162.589521888 | 1.8651165 | 7.1706 | 1.864944 | 0 | 0 | FX |
| 260 | 4.0037245 | 447.906029472 | 0.893876 | 7.1706 | 0.8627795 | 0 | 0 | FX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1744934220 | 4.915246 | 0 | 0.00 | 4.915246 | 4.915246 | 4.915246 | 0 |
| 1744847820 | 4.915246 | 0 | 0.04 | 4.9134215 | 4.9163545 | 4.910723 | 0 |
| 1744761420 | 4.9134015 | 0.01 | 0.17 | 4.9052505 | 4.9152189 | 4.900334 | 0 |
| 1744675020 | 4.9048415 | 0.01 | 0.13 | 4.899853 | 4.9084645 | 4.8952675 | 0 |
| 1744588620 | 4.898635 | -0.02 | -0.34 | 4.8992875 | 4.915435 | 4.8925729 | 0 |
| 1744502220 | 4.915435 | 0 | 0.00 | 4.915435 | 4.915435 | 4.915435 | 0 |
| 1744415820 | 4.915435 | 0.01 | 0.25 | 4.9033355 | 4.915435 | 4.9031695 | 0 |
| 1744329420 | 4.903182 | 0.01 | 0.23 | 4.8919995 | 4.905034 | 4.884243 | 0 |
| 1744243020 | 4.8920585 | 0 | 0.08 | 4.889556 | 4.9923149 | 4.889799 | 0 |
| 1744156620 | 4.8880955 | -0 | -0.09 | 4.892474 | 4.898055 | 4.826592 | 0 |
| 1744070220 | 4.892607 | 0 | 0.06 | 4.889896 | 4.90023 | 4.873502 | 0 |
| 1743983820 | 4.88982 | 0.01 | 0.12 | 4.888799 | 4.891949 | 4.8794955 | 0 |
| 1743897420 | 4.883848 | 0 | 0.00 | 4.883848 | 4.883848 | 4.883848 | 0 |
| 1743810960 | 4.883848 | -0 | -0.07 | 4.8870265 | 4.891661 | 4.870432 | 0 |
| 1743724620 | 4.8870625 | 0.01 | 0.28 | 4.876818 | 4.8892095 | 4.866408 | 0 |
| 1743638220 | 4.873622 | -0 | -0.02 | 4.874747 | 4.882193 | 4.850383 | 0 |
| 1743551820 | 4.874621 | -0 | -0.06 | 4.877476 | 4.879424 | 4.8652195 | 0 |
| 1743465420 | 4.8776155 | -0.01 | -0.14 | 4.883055 | 4.881485 | 4.865794 | 0 |
| 1743379020 | 4.8845195 | 0 | 0.00 | 4.8845195 | 4.8845195 | 4.8845195 | 0 |
| 1743292620 | 4.8845195 | 0 | 0.00 | 4.8845195 | 4.8845195 | 4.8845195 | 0 |
| 1743206220 | 4.8845195 | -0.01 | -0.13 | 4.890337 | 4.890966 | 4.852383 | 0 |
| 1743119820 | 4.890695 | 0 | 0.05 | 4.887711 | 4.896344 | 4.860413 | 0 |
| 1743033420 | 4.888094 | 0 | 0.04 | 4.8859985 | 4.890435 | 4.8829969 | 0 |
| 1742947020 | 4.8861505 | 0 | 0.08 | 4.8819505 | 4.8886375 | 4.876094 | 0 |
| 1742860620 | 4.8820265 | -0.01 | -0.13 | 4.888217 | 4.8934565 | 4.842303 | 0 |
| 1742774220 | 4.888157 | 0.03 | 0.55 | 4.880993 | 4.8917835 | 4.861553 | 0 |
| 1742687820 | 4.861553 | 0 | 0.00 | 4.861553 | 4.861553 | 4.861553 | 0 |
| 1742601420 | 4.861553 | -0.03 | -0.52 | 4.8878315 | 4.9409979 | 4.845614 | 0 |
| 1742515020 | 4.8867575 | -0 | -0.07 | 4.890051 | 4.8945195 | 4.826975 | 0 |
| 1742428620 | 4.8901265 | 0.17 | 3.53 | 4.7235135 | 5.358894 | 4.722692 | 0 |
| 1742342220 | 4.723518 | 0.01 | 0.14 | 4.7170395 | 4.724109 | 4.7158895 | 0 |
| 1742255820 | 4.716919 | 0.02 | 0.39 | 4.717186 | 4.721489 | 4.712537 | 0 |
| 1742169420 | 4.698503 | 0 | 0.00 | 4.698503 | 4.698503 | 4.698503 | 0 |
| 1742083020 | 4.698503 | 0 | 0.00 | 4.698503 | 4.698503 | 4.698503 | 0 |
| 1741996620 | 4.698503 | -0.02 | -0.46 | 4.720251 | 4.720734 | 4.697773 | 0 |
| 1741910220 | 4.720161 | 0.01 | 0.21 | 4.710092 | 4.723256 | 4.7085514 | 0 |
| 1741823820 | 4.710092 | 0 | 0.00 | 4.7097935 | 4.7134535 | 4.708196 | 0 |
| 1741737420 | 4.7099025 | 0 | 0.04 | 4.7081585 | 4.712308 | 4.672472 | 0 |
| 1741651020 | 4.7081514 | 0.02 | 0.34 | 4.6992945 | 4.708976 | 4.6993075 | 0 |
| 1741564620 | 4.692363 | 0 | 0.00 | 4.692363 | 4.692363 | 4.692363 | 0 |
| 1741478220 | 4.692363 | 0 | 0.00 | 4.692363 | 4.692363 | 4.692363 | 0 |
| 1741391820 | 4.692363 | -0 | -0.10 | 4.6976525 | 4.696555 | 4.6812365 | 0 |
| 1741305420 | 4.697254 | 0 | 0.10 | 4.6929145 | 4.6985615 | 4.6810919 | 0 |
| 1741219020 | 4.6926405 | 0 | 0.06 | 4.6898645 | 4.6931125 | 4.6835365 | 0 |
| 1741132620 | 4.6900295 | 0 | 0.06 | 4.687898 | 4.695028 | 4.6858449 | 0 |
| 1741046220 | 4.6871035 | -0.01 | -0.19 | 4.695714 | 4.6974349 | 4.6802695 | 0 |
| 1740959820 | 4.695847 | 0.02 | 0.36 | 4.6826275 | 4.6965215 | 4.678783 | 0 |
| 1740873420 | 4.678783 | 0 | 0.00 | 4.678783 | 4.678783 | 4.678783 | 0 |
| 1740787020 | 4.678783 | -0.02 | -0.37 | 4.696251 | 4.6979645 | 4.678666 | 0 |
| 1740700620 | 4.696281 | 0.01 | 0.11 | 4.6908065 | 4.6979385 | 4.6821175 | 0 |
| 1740614220 | 4.6911175 | 0 | 0.00 | 4.6917799 | 4.692599 | 4.68657 | 0 |
| 1740527820 | 4.6909465 | 0 | 0.01 | 4.6900995 | 4.69253 | 4.686572 | 0 |
| 1740441420 | 4.690258 | -0 | -0.03 | 4.692473 | 4.724967 | 4.6840545 | 0 |
| 1740355020 | 4.6914705 | 0 | 0.07 | 4.678118 | 4.6993365 | 4.678118 | 0 |
| 1740268620 | 4.688248 | 0 | 0.00 | 4.688248 | 4.688248 | 4.688248 | 0 |
| 1740182220 | 4.688248 | 0.01 | 0.16 | 4.6807055 | 4.70365 | 4.683718 | 0 |
| 1740095820 | 4.6809459 | 0.01 | 0.27 | 4.6687685 | 4.6816975 | 4.665663 | 0 |
| 1740009420 | 4.668439 | -0 | -0.01 | 4.668825 | 4.6708035 | 4.6649285 | 0 |
| 1739923020 | 4.668722 | 0.01 | 0.21 | 4.6583355 | 4.6704955 | 4.6593245 | 0 |
| 1739836620 | 4.658859 | 0 | 0.08 | 4.6536395 | 4.6596945 | 4.648396 | 0 |
| 1739750220 | 4.6553265 | 0 | 0.00 | 4.6553265 | 4.6553265 | 4.6553265 | 0 |
| 1739663820 | 4.6553265 | 0 | 0.00 | 4.6553265 | 4.6553265 | 4.6553265 | 0 |
| 1739577420 | 4.6553265 | 0.01 | 0.15 | 4.6475215 | 4.6558375 | 4.648776 | 0 |
| 1739491020 | 4.6482184 | 0.01 | 0.24 | 4.6370935 | 4.650423 | 4.6327215 | 0 |
| 1739404620 | 4.6369875 | 0.01 | 0.29 | 4.6234149 | 4.63732 | 4.625597 | 0 |
| 1739318220 | 4.623374 | 0 | 0.02 | 4.622486 | 4.6293049 | 4.6200789 | 0 |
| 1739231820 | 4.6224204 | 0 | 0.11 | 4.6188589 | 4.628451 | 4.62005 | 0 |
| 1739145420 | 4.617522 | 0 | 0.00 | 4.617522 | 4.617522 | 4.617522 | 0 |
| 1739059020 | 4.617522 | 0 | 0.00 | 4.617522 | 4.617522 | 4.617522 | 0 |
| 1738972620 | 4.617522 | -0 | -0.06 | 4.6218614 | 4.624202 | 4.587764 | 0 |
| 1738886220 | 4.6201489 | 0.01 | 0.17 | 4.612063 | 4.62036 | 4.6066075 | 0 |
| 1738799820 | 4.612523 | -0.01 | -0.16 | 4.619973 | 4.617736 | 4.609401 | 0 |
| 1738713420 | 4.619865 | 0 | 0.07 | 4.617242 | 4.626315 | 4.6132215 | 0 |
| 1738627020 | 4.6168375 | 0.01 | 0.27 | 4.6059365 | 4.619414 | 4.605554 | 0 |
| 1738540620 | 4.604491 | 0.03 | 0.75 | 4.6043135 | 4.6068415 | 4.570378 | 0 |
| 1738454220 | 4.570378 | 0 | 0.00 | 4.570378 | 4.570378 | 4.570378 | 0 |
| 1738367820 | 4.570378 | -0.03 | -0.70 | 4.602672 | 4.602509 | 4.564995 | 0 |
| 1738281420 | 4.6026545 | 0.01 | 0.16 | 4.595869 | 4.6027935 | 4.5892115 | 0 |
| 1738195020 | 4.5954385 | 0.01 | 0.12 | 4.5899425 | 4.5971725 | 4.5890915 | 0 |
| 1738108620 | 4.589921 | -0 | -0.05 | 4.591584 | 4.5920875 | 4.585774 | 0 |
| 1738022220 | 4.5922409 | 0.01 | 0.22 | 4.5792485 | 4.5932015 | 4.5741645 | 0 |
| 1737935820 | 4.58215 | 0 | 0.00 | 4.58215 | 4.58215 | 4.58215 | 0 |
| 1737849420 | 4.58215 | 0 | 0.00 | 4.58215 | 4.58215 | 4.58215 | 0 |
| 1737763020 | 4.58215 | 0 | 0.04 | 4.580948 | 4.586372 | 4.58015 | 0 |
| 1737676620 | 4.580312 | 0 | 0.06 | 4.5776519 | 4.5818295 | 4.573647 | 0 |
| 1737590220 | 4.5776845 | 0 | 0.00 | 4.577469 | 4.5789115 | 4.5751134 | 0 |
| 1737503820 | 4.577581 | 0 | 0.10 | 4.572656 | 4.580176 | 4.5721475 | 0 |
| 1737417420 | 4.57321 | 0 | 0.10 | 4.5684705 | 4.575539 | 4.566899 | 0 |
| 1737331020 | 4.5684705 | 0.02 | 0.38 | 4.567007 | 4.5685825 | 4.5512119 | 0 |
| 1737244620 | 4.5512119 | 0 | 0.00 | 4.5512119 | 4.5512119 | 4.5512119 | 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
