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 | -0.0022827 | -0.0703263305639 | 3.2458682 | 3.2515389 | 3.2410948 | 0 | 0 | FX |
| 4 | -0.0111351 | -0.342121532644 | 3.2547206 | 3.264117 | 3.2410948 | 0 | 0 | FX |
| 12 | -0.0264933 | -0.810173137112 | 3.2700788 | 3.2776756 | 3.2410948 | 0 | 0 | FX |
| 26 | -0.022225 | -0.680535505658 | 3.2658105 | 3.3082032 | 3.2410948 | 0 | 0 | FX |
| 52 | -0.0078758 | -0.2422233966 | 3.2514613 | 3.3082032 | 3.2276944 | 0 | 0 | FX |
| 156 | -0.0592889 | -1.79506977316 | 3.3028744 | 3.3200583 | 3.1709037 | 0 | 0 | FX |
| 260 | -0.0565972 | -1.7149717196 | 3.3001827 | 3.351987 | 3.1633797 | 0 | 0 | FX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1736035020 | 3.2435855 | 0 | 0.00 | 3.2515389 | 3.2515389 | 3.2435855 | 0 |
| 1735948620 | 3.2435855 | 0 | 0.06 | 3.2415324 | 3.2435855 | 3.2414398 | 0 |
| 1735862220 | 3.2415461 | -0 | -0.05 | 3.2459658 | 3.2459658 | 3.2410948 | 0 |
| 1735775820 | 3.2432848 | -0 | -0.11 | 3.2432848 | 3.2432848 | 3.2432848 | 0 |
| 1735689420 | 3.2468564 | 0 | 0.00 | 3.2468564 | 3.2468564 | 3.2468564 | 0 |
| 1735603020 | 3.2468564 | 0 | 0.02 | 3.2454947 | 3.2481073 | 3.2451688 | 0 |
| 1735516620 | 3.2462408 | 0 | 0.00 | 3.2458682 | 3.2462408 | 3.2458682 | 0 |
| 1735430220 | 3.2462408 | 0 | 0.01 | 3.2458682 | 3.2462408 | 3.2458682 | 0 |
| 1735343760 | 3.2459295 | -0 | -0.05 | 3.2496493 | 3.2496493 | 3.2446636 | 0 |
| 1735257420 | 3.2477145 | -0.01 | -0.19 | 3.2446251 | 3.2495401 | 3.2446251 | 0 |
| 1735171020 | 3.2537374 | 0 | 0.12 | 3.2543898 | 3.2564228 | 3.2478081 | 0 |
| 1735084620 | 3.2499926 | 0.01 | 0.17 | 3.2446666 | 3.2499926 | 3.244211 | 0 |
| 1734998220 | 3.2446367 | -0.02 | -0.57 | 3.264117 | 3.264117 | 3.2443501 | 0 |
| 1734911820 | 3.2633038 | 0 | 0.00 | 3.2633038 | 3.2633038 | 3.2633038 | 0 |
| 1734825420 | 3.2633038 | 0.01 | 0.44 | 3.2633038 | 3.2633038 | 3.2490272 | 0 |
| 1734739020 | 3.2490272 | 0 | 0.06 | 3.2469933 | 3.2490272 | 3.246752 | 0 |
| 1734652620 | 3.2469693 | -0 | -0.02 | 3.2478224 | 3.2480224 | 3.2465898 | 0 |
| 1734566220 | 3.2475375 | -0 | -0.13 | 3.2515411 | 3.2598105 | 3.2475375 | 0 |
| 1734479820 | 3.251681 | 0 | 0.06 | 3.2497683 | 3.2521606 | 3.2492804 | 0 |
| 1734393420 | 3.2498687 | -0.01 | -0.25 | 3.2614343 | 3.2614343 | 3.2482852 | 0 |
| 1734307020 | 3.2578842 | 0.01 | 0.29 | 3.2578842 | 3.2578842 | 3.2578842 | 0 |
| 1734220620 | 3.2484002 | 0 | 0.00 | 3.2484002 | 3.2484002 | 3.2484002 | 0 |
| 1734134220 | 3.2484002 | -0 | -0.06 | 3.2502407 | 3.2500934 | 3.2469446 | 0 |
| 1734047820 | 3.250458 | -0 | -0.03 | 3.2515938 | 3.2521556 | 3.2500157 | 0 |
| 1733961420 | 3.2514006 | -0 | -0.01 | 3.2513895 | 3.2518811 | 3.250155 | 0 |
| 1733875020 | 3.2517058 | -0 | -0.04 | 3.2527825 | 3.2538585 | 3.2506578 | 0 |
| 1733788620 | 3.2529894 | -0 | -0.06 | 3.2474883 | 3.2544312 | 3.2474883 | 0 |
| 1733702220 | 3.2548887 | 0 | 0.00 | 3.2548887 | 3.2548887 | 3.2548887 | 0 |
| 1733615820 | 3.2548887 | 0 | 0.00 | 3.2548887 | 3.2548887 | 3.2548887 | 0 |
| 1733529420 | 3.2548887 | 0 | 0.05 | 3.2530209 | 3.2551226 | 3.2511577 | 0 |
| 1733443020 | 3.2533038 | 0 | 0.05 | 3.2514929 | 3.2536331 | 3.2516848 | 0 |
| 1733356620 | 3.2515156 | -0 | -0.06 | 3.2540559 | 3.2533182 | 3.2502097 | 0 |
| 1733270220 | 3.2535841 | 0 | 0.02 | 3.2525488 | 3.254515 | 3.2520169 | 0 |
| 1733183820 | 3.2528577 | -0.01 | -0.34 | 3.2477222 | 3.2536895 | 3.2477222 | 0 |
| 1733097420 | 3.2639145 | 0.01 | 0.30 | 3.2639145 | 3.2639145 | 3.2639145 | 0 |
| 1733011020 | 3.2540819 | 0 | 0.00 | 3.2639145 | 3.2639145 | 3.2540819 | 0 |
| 1732924620 | 3.2540819 | 0 | 0.07 | 3.2519862 | 3.2541732 | 3.2520994 | 0 |
| 1732838220 | 3.2519093 | -0 | -0.03 | 3.2529649 | 3.2531607 | 3.251471 | 0 |
| 1732751820 | 3.2530176 | 0 | 0.08 | 3.2502401 | 3.253486 | 3.2499924 | 0 |
| 1732665420 | 3.2503797 | 0 | 0.06 | 3.2491139 | 3.2511649 | 3.2489383 | 0 |
| 1732579020 | 3.2485174 | -0 | -0.03 | 3.27399 | 3.27399 | 3.247879 | 0 |
| 1732492620 | 3.2496261 | 0 | 0.00 | 3.2496261 | 3.2496261 | 3.2496261 | 0 |
| 1732406220 | 3.2496261 | 0 | 0.04 | 3.2558663 | 3.2558663 | 3.2482694 | 0 |
| 1732319820 | 3.2482694 | -0 | -0.07 | 3.2508385 | 3.2506367 | 3.245784 | 0 |
| 1732233420 | 3.2506366 | -0 | -0.03 | 3.2516959 | 3.2522576 | 3.2503257 | 0 |
| 1732147020 | 3.2516341 | -0 | -0.03 | 3.2526828 | 3.2534479 | 3.2509939 | 0 |
| 1732060620 | 3.2526676 | 0 | 0.01 | 3.252287 | 3.253877 | 3.2516657 | 0 |
| 1731974220 | 3.2522253 | -0 | -0.11 | 3.2451951 | 3.2545231 | 3.2503468 | 0 |
| 1731887820 | 3.2558198 | 0 | 0.00 | 3.2558198 | 3.2558198 | 3.2558198 | 0 |
| 1731801420 | 3.2558198 | 0 | 0.00 | 3.2464881 | 3.2558198 | 3.2558198 | 0 |
| 1731715020 | 3.2558198 | 0 | 0.14 | 3.2546156 | 3.2558198 | 3.2415214 | 0 |
| 1731628620 | 3.2511848 | 0 | 0.02 | 3.2505615 | 3.2518318 | 3.2483599 | 0 |
| 1731542220 | 3.2505769 | -0 | -0.05 | 3.2520604 | 3.2601991 | 3.2502616 | 0 |
| 1731455820 | 3.2522437 | -0 | -0.10 | 3.2554359 | 3.2549318 | 3.2513622 | 0 |
| 1731369420 | 3.2554121 | 0.01 | 0.25 | 3.2461375 | 3.2588175 | 3.2461375 | 0 |
| 1731283020 | 3.2472428 | -0.02 | -0.47 | 3.2472428 | 3.2472428 | 3.2472428 | 0 |
| 1731196620 | 3.2625267 | 0 | 0.00 | 3.2625267 | 3.2625267 | 3.2625267 | 0 |
| 1731110220 | 3.2625267 | 0 | 0.05 | 3.260492 | 3.2625267 | 3.2602264 | 0 |
| 1731023820 | 3.2608598 | 0 | 0.06 | 3.2589518 | 3.2615504 | 3.2586923 | 0 |
| 1730937420 | 3.2587905 | -0.01 | -0.20 | 3.2651107 | 3.2678108 | 3.2573873 | 0 |
| 1730851020 | 3.2652962 | 0 | 0.08 | 3.2625184 | 3.2658637 | 3.2629819 | 0 |
| 1730764620 | 3.2626069 | -0.01 | -0.18 | 3.2739681 | 3.2739681 | 3.2623824 | 0 |
| 1730678220 | 3.2683364 | 0 | 0.00 | 3.2683364 | 3.2683364 | 3.2683364 | 0 |
| 1730591820 | 3.2683364 | -0.01 | -0.22 | 3.2683364 | 3.275518 | 3.2683364 | 0 |
| 1730505420 | 3.275518 | 0.01 | 0.41 | 3.2619075 | 3.275518 | 3.2607577 | 0 |
| 1730419020 | 3.2621145 | 0 | 0.00 | 3.2621373 | 3.2632648 | 3.2610817 | 0 |
| 1730332620 | 3.2620078 | 0 | 0.03 | 3.2613432 | 3.2628081 | 3.2608663 | 0 |
| 1730246220 | 3.2609634 | -0 | -0.02 | 3.2618432 | 3.2617649 | 3.2596056 | 0 |
| 1730159820 | 3.2615739 | -0 | -0.14 | 3.2622396 | 3.265993 | 3.2608336 | 0 |
| 1730073420 | 3.265993 | 0 | 0.00 | 3.2612787 | 3.265993 | 3.2612787 | 0 |
| 1729986960 | 3.265993 | 0 | 0.00 | 3.265993 | 3.265993 | 3.265993 | 0 |
| 1729900620 | 3.265993 | 0 | 0.04 | 3.2644561 | 3.265993 | 3.2635884 | 0 |
| 1729814220 | 3.2646122 | 0 | 0.09 | 3.2680831 | 3.2675274 | 3.2627245 | 0 |
| 1729727820 | 3.2617428 | -0 | -0.04 | 3.2627923 | 3.2633418 | 3.2616527 | 0 |
| 1729641420 | 3.2630174 | 0 | 0.01 | 3.2631621 | 3.2636057 | 3.2621655 | 0 |
| 1729555020 | 3.2628271 | -0.01 | -0.45 | 3.274195 | 3.274195 | 3.2622763 | 0 |
| 1729468620 | 3.2776755 | 0 | 0.00 | 3.2776755 | 3.2776755 | 3.2776755 | 0 |
| 1729382220 | 3.2776755 | 0.02 | 0.46 | 3.2776755 | 3.2776755 | 3.2626753 | 0 |
| 1729295820 | 3.2626753 | 0 | 0.02 | 3.2614746 | 3.2630537 | 3.2617867 | 0 |
| 1729209420 | 3.2618626 | 0 | 0.04 | 3.260771 | 3.2639825 | 3.2599717 | 0 |
| 1729123020 | 3.2604942 | -0 | -0.02 | 3.260973 | 3.262406 | 3.2595469 | 0 |
| 1729036620 | 3.2611352 | 0 | 0.01 | 3.2609208 | 3.2622462 | 3.2600244 | 0 |
| 1728950220 | 3.2608499 | -0.01 | -0.28 | 3.2613433 | 3.2624436 | 3.2579048 | 0 |
| 1728863820 | 3.2700788 | 0 | 0.11 | 3.2700788 | 3.2700788 | 3.2700788 | 0 |
| 1728777420 | 3.2665863 | 0 | 0.00 | 3.2665863 | 3.2665863 | 3.2665863 | 0 |
| 1728691020 | 3.2665863 | 0 | 0.12 | 3.2628319 | 3.2665863 | 3.2619684 | 0 |
| 1728604620 | 3.2627864 | 0 | 0.04 | 3.2613482 | 3.2632794 | 3.2613482 | 0 |
| 1728518220 | 3.2614752 | -0 | -0.02 | 3.2621989 | 3.2628822 | 3.2611791 | 0 |
| 1728431820 | 3.2620786 | -0 | -0.03 | 3.2629535 | 3.2635619 | 3.2613656 | 0 |
| 1728345420 | 3.2631256 | -0 | -0.11 | 3.2556564 | 3.2664414 | 3.2556564 | 0 |
| 1728259020 | 3.2667828 | 0 | 0.00 | 3.2667828 | 3.2667828 | 3.2667828 | 0 |
| 1728172620 | 3.2667828 | 0 | 0.00 | 3.2667828 | 3.2667828 | 3.2594701 | 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
