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 | 0.027185 | 0.876784959692 | 3.1005322 | 3.1389599 | 3.0898824 | 0 | 0 | FX |
| 4 | 0.0029355 | 0.0939425624516 | 3.1247817 | 3.1389599 | 3.0632849 | 0 | 0 | FX |
| 12 | 0.1897989 | 6.46031919948 | 2.9379183 | 3.1408331 | 2.9265688 | 0 | 0 | FX |
| 26 | 0.0708335 | 2.3171800746 | 3.0568837 | 3.1408331 | 2.9242581 | 0 | 0 | FX |
| 52 | 0.1705114 | 5.76596326167 | 2.9572058 | 3.1408331 | 2.9242581 | 0 | 0 | FX |
| 156 | 0.2027749 | 6.93261196982 | 2.9249423 | 3.3707869 | 2.8798764 | 0 | 0 | FX |
| 260 | 0.1533594 | 5.15605082885 | 2.9743578 | 3.3707869 | 2.6667567 | 0 | 0 | FX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1734825420 | 3.1277172 | 0.01 | 0.44 | 3.1277172 | 3.1277172 | 3.1140338 | 0 |
| 1734739020 | 3.1140338 | -0.02 | -0.60 | 3.1324702 | 3.1382703 | 3.109096 | 0 |
| 1734652620 | 3.1329609 | -0 | -0.15 | 3.134041 | 3.1338446 | 3.1166543 | 0 |
| 1734566220 | 3.137581 | 0.04 | 1.26 | 3.0974433 | 3.1389599 | 3.0927493 | 0 |
| 1734479820 | 3.0984029 | 0.01 | 0.27 | 3.0900732 | 3.1019592 | 3.0927493 | 0 |
| 1734393420 | 3.0901688 | -0 | -0.04 | 3.1005322 | 3.1005322 | 3.0898824 | 0 |
| 1734307020 | 3.0915063 | 0 | 0.00 | 3.0915063 | 3.0915063 | 3.0915063 | 0 |
| 1734220620 | 3.0915063 | 0 | 0.00 | 3.0915063 | 3.0915063 | 3.0915063 | 0 |
| 1734134220 | 3.0915063 | -0.01 | -0.39 | 3.1028254 | 3.1075502 | 3.0874973 | 0 |
| 1734047820 | 3.1035958 | 0.01 | 0.28 | 3.094472 | 3.1059093 | 3.0899778 | 0 |
| 1733961420 | 3.0949508 | 0.01 | 0.25 | 3.0875927 | 3.1008049 | 3.0881648 | 0 |
| 1733875020 | 3.0873067 | 0.01 | 0.18 | 3.0831185 | 3.0953339 | 3.0788469 | 0 |
| 1733788620 | 3.0818833 | 0 | 0.14 | 3.0776045 | 3.0861633 | 3.071565 | 0 |
| 1733702220 | 3.0776045 | -0 | -0.06 | 3.0776045 | 3.0795106 | 3.0776045 | 0 |
| 1733615820 | 3.0795106 | 0 | 0.00 | 3.0776045 | 3.0795106 | 3.0776045 | 0 |
| 1733529420 | 3.0795106 | 0.01 | 0.20 | 3.074776 | 3.0856872 | 3.0632849 | 0 |
| 1733443020 | 3.0733586 | -0.02 | -0.63 | 3.0938018 | 3.0912196 | 3.0725088 | 0 |
| 1733356620 | 3.0927493 | -0 | -0.11 | 3.0960049 | 3.1032106 | 3.0850208 | 0 |
| 1733270220 | 3.0962924 | -0 | -0.04 | 3.0985951 | 3.1025366 | 3.0893096 | 0 |
| 1733183820 | 3.0976352 | 0.01 | 0.43 | 3.0842565 | 3.1076467 | 3.0842565 | 0 |
| 1733097420 | 3.0842565 | 0.01 | 0.30 | 3.0842565 | 3.0842565 | 3.0842565 | 0 |
| 1733011020 | 3.0749652 | 0 | 0.00 | 3.0842565 | 3.0842565 | 3.0749652 | 0 |
| 1732924620 | 3.0749652 | -0 | -0.15 | 3.0794157 | 3.0840694 | 3.0725088 | 0 |
| 1732838220 | 3.0796054 | 0 | 0.01 | 3.0804592 | 3.0878787 | 3.0792261 | 0 |
| 1732751820 | 3.0792261 | -0.02 | -0.62 | 3.096676 | 3.1021517 | 3.07402 | 0 |
| 1732665420 | 3.0984029 | -0.01 | -0.22 | 3.1100629 | 3.107357 | 3.085116 | 0 |
| 1732579020 | 3.1053306 | -0.01 | -0.43 | 3.1247817 | 3.1247817 | 3.0880694 | 0 |
| 1732492620 | 3.1187928 | 0 | 0.00 | 3.1187928 | 3.1187928 | 3.1187928 | 0 |
| 1732406220 | 3.1187928 | 0 | 0.00 | 3.1187928 | 3.1187928 | 3.1187928 | 0 |
| 1732319820 | 3.1187928 | 0.01 | 0.47 | 3.1048486 | 3.1408331 | 3.0980191 | 0 |
| 1732233420 | 3.1040775 | 0.02 | 0.67 | 3.0834037 | 3.1040775 | 3.0815983 | 0 |
| 1732147020 | 3.0834037 | 0.02 | 0.56 | 3.0661967 | 3.0926535 | 3.069962 | 0 |
| 1732060620 | 3.0663847 | -0 | -0.10 | 3.069962 | 3.0866396 | 3.0663847 | 0 |
| 1731974220 | 3.069585 | -0.02 | -0.58 | 3.078553 | 3.087402 | 3.0662907 | 0 |
| 1731887820 | 3.087402 | 0 | 0.00 | 3.087402 | 3.087402 | 3.087402 | 0 |
| 1731801420 | 3.087402 | 0 | 0.00 | 3.078553 | 3.087402 | 3.087402 | 0 |
| 1731715020 | 3.087402 | 0.01 | 0.32 | 3.0899813 | 3.0905508 | 3.0718481 | 0 |
| 1731628620 | 3.0775203 | 0 | 0.02 | 3.0772362 | 3.0937061 | 3.0744925 | 0 |
| 1731542220 | 3.0770468 | 0.01 | 0.45 | 3.0642236 | 3.0785625 | 3.0527178 | 0 |
| 1731455820 | 3.0632849 | 0.01 | 0.32 | 3.0540231 | 3.0680782 | 3.0579455 | 0 |
| 1731369420 | 3.0535568 | 0.03 | 0.84 | 3.0281557 | 3.0622531 | 3.0281558 | 0 |
| 1731283020 | 3.0281558 | -0.01 | -0.47 | 3.0281558 | 3.0281558 | 3.0281558 | 0 |
| 1731196620 | 3.0424085 | 0 | 0.00 | 3.0424085 | 3.0424085 | 3.0424085 | 0 |
| 1731110220 | 3.0424085 | 0.02 | 0.78 | 3.021632 | 3.0502037 | 3.0225453 | 0 |
| 1731023820 | 3.0188954 | -0.02 | -0.58 | 3.0372337 | 3.0349293 | 3.0139819 | 0 |
| 1730937420 | 3.0365881 | 0.05 | 1.69 | 2.9909045 | 3.0491806 | 3.022454 | 0 |
| 1730851020 | 2.98626 | -0.01 | -0.46 | 3.000417 | 3.000237 | 2.98626 | 0 |
| 1730764620 | 3.000057 | -0 | -0.12 | 3.0035715 | 3.0035715 | 2.9917098 | 0 |
| 1730678220 | 3.0035715 | 0 | 0.00 | 3.0035715 | 3.0035715 | 3.0035715 | 0 |
| 1730591820 | 3.0035715 | -0.01 | -0.22 | 3.0035715 | 3.0101714 | 3.0035715 | 0 |
| 1730505420 | 3.0101714 | 0.01 | 0.44 | 2.9977187 | 3.0103526 | 2.9945767 | 0 |
| 1730419020 | 2.9969999 | -0.01 | -0.23 | 3.0044737 | 3.0078173 | 2.9963713 | 0 |
| 1730332620 | 3.0040224 | -0.01 | -0.34 | 3.012983 | 3.0163457 | 3.0012275 | 0 |
| 1730246220 | 3.0141636 | -0 | -0.07 | 3.015618 | 3.0255632 | 3.012983 | 0 |
| 1730159820 | 3.0161637 | -0.01 | -0.24 | 3.0222713 | 3.0233678 | 3.0136186 | 0 |
| 1730073420 | 3.0233678 | 0 | 0.00 | 3.0190036 | 3.0233678 | 3.0190036 | 0 |
| 1729986960 | 3.0233678 | 0 | 0.00 | 3.0233678 | 3.0233678 | 3.0233678 | 0 |
| 1729900620 | 3.0233678 | 0.01 | 0.24 | 3.0165277 | 3.0235506 | 3.0121661 | 0 |
| 1729814220 | 3.0160727 | -0.01 | -0.41 | 3.029074 | 3.0299635 | 3.014618 | 0 |
| 1729727820 | 3.028587 | 0.01 | 0.21 | 3.0225453 | 3.0299635 | 3.019807 | 0 |
| 1729641420 | 3.0221798 | 0.01 | 0.19 | 3.0172558 | 3.0231849 | 3.0116219 | 0 |
| 1729555020 | 3.0165277 | 0 | 0.10 | 3.0135389 | 3.0179843 | 3.0038419 | 0 |
| 1729468620 | 3.0135389 | 0 | 0.00 | 3.0135389 | 3.0135389 | 3.0135389 | 0 |
| 1729382220 | 3.0135389 | 0.01 | 0.38 | 3.0135389 | 3.0135389 | 3.0020383 | 0 |
| 1729295820 | 3.0020383 | -0.01 | -0.36 | 3.011894 | 3.0111685 | 3.0019482 | 0 |
| 1729209420 | 3.0128922 | 0.01 | 0.33 | 3.0025792 | 3.0158908 | 3.0032104 | 0 |
| 1729123020 | 3.0028497 | 0.01 | 0.24 | 2.9962815 | 3.0033908 | 2.9936802 | 0 |
| 1729036620 | 2.9955635 | 0.01 | 0.21 | 2.9901891 | 2.9963713 | 2.9882233 | 0 |
| 1728950220 | 2.9892058 | 0 | 0.09 | 2.9865097 | 2.9911729 | 2.982964 | 0 |
| 1728863820 | 2.9865097 | 0 | 0.11 | 2.9865097 | 2.9865097 | 2.9865097 | 0 |
| 1728777420 | 2.98332 | 0 | 0.00 | 2.98332 | 2.98332 | 2.98332 | 0 |
| 1728691020 | 2.98332 | -0 | -0.03 | 2.9843885 | 2.9848339 | 2.979054 | 0 |
| 1728604620 | 2.9842103 | 0 | 0.11 | 2.9807412 | 2.9917994 | 2.9789653 | 0 |
| 1728518220 | 2.9808301 | 0.01 | 0.31 | 2.971971 | 2.9818967 | 2.9731196 | 0 |
| 1728431820 | 2.9716178 | -0 | -0.05 | 2.972943 | 2.9746232 | 2.9678255 | 0 |
| 1728345420 | 2.9732081 | -0 | -0.04 | 2.9678762 | 2.9786991 | 2.9678762 | 0 |
| 1728259020 | 2.9745347 | 0 | 0.00 | 2.9745347 | 2.9745347 | 2.9745347 | 0 |
| 1728172620 | 2.9745347 | 0 | 0.00 | 2.9745347 | 2.9745347 | 2.9678762 | 0 |
| 1728086220 | 2.9745347 | 0.01 | 0.43 | 2.9613218 | 2.9806524 | 2.9627256 | 0 |
| 1727999820 | 2.9617603 | 0 | 0.06 | 2.9603575 | 2.9680016 | 2.9598317 | 0 |
| 1727913420 | 2.9600946 | 0 | 0.07 | 2.9572933 | 2.9614972 | 2.9537119 | 0 |
| 1727827020 | 2.9579931 | 0.02 | 0.59 | 2.9409424 | 2.9626378 | 2.9382635 | 0 |
| 1727740620 | 2.9407694 | 0 | 0.10 | 2.9399257 | 2.9443194 | 2.9265688 | 0 |
| 1727654220 | 2.9379183 | 0 | 0.00 | 2.9379183 | 2.9379183 | 2.9379183 | 0 |
| 1727567760 | 2.9379183 | 0 | 0.00 | 2.9379183 | 2.9379183 | 2.9379183 | 0 |
| 1727481360 | 2.9379183 | 0.01 | 0.21 | 2.9314589 | 2.9453601 | 2.9279398 | 0 |
| 1727395020 | 2.9316308 | -0.01 | -0.34 | 2.9414614 | 2.9435394 | 2.9290547 | 0 |
| 1727308620 | 2.9417209 | 0.01 | 0.40 | 2.9281113 | 2.9430196 | 2.9242581 | 0 |
| 1727222220 | 2.9299987 | -0.02 | -0.72 | 2.9510098 | 2.9503133 | 2.9293979 | 0 |
| 1727135820 | 2.951184 | 0.01 | 0.38 | 2.9399257 | 2.9573808 | 2.9363654 | 0 |
| 1727049420 | 2.9399257 | 0 | 0.00 | 2.9399257 | 2.9399257 | 2.9399257 | 0 |
| 1726963020 | 2.9399257 | 0 | 0.12 | 2.9399257 | 2.9399257 | 2.9363654 | 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
