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 | 0.0738196 | 1.51160901331 | 4.8835115 | 5.1712548 | 4.8812805 | 0 | 0 | FX |
| 4 | 0.3912576 | 8.56879767704 | 4.5660735 | 5.1712548 | 4.569557 | 0 | 0 | FX |
| 12 | 0.0382686 | 0.777965313512 | 4.9190625 | 5.1712548 | 4.1980517 | 0 | 0 | FX |
| 26 | -0.7088419 | -12.5100645533 | 5.666173 | 5.720874 | 4.1980517 | 0 | 0 | FX |
| 52 | -0.3695132 | -6.93681247638 | 5.3268443 | 5.7261821 | 4.1980517 | 0 | 0 | FX |
| 156 | 1.4950163 | 43.179675632 | 3.4623148 | 33.436658 | 2.5764301 | 0 | 0 | FX |
| 260 | 1.6455811 | 49.6891703782 | 3.31175 | 33.436658 | 2.5764301 | 0 | 0 | FX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1728604620 | 4.9649603 | -0.21 | -3.98 | 4.9823066 | 5.0191003 | 4.9368386 | 0 |
| 1728518220 | 5.1710113 | 0.17 | 3.48 | 4.9963067 | 5.1712548 | 4.9760761 | 0 |
| 1728431820 | 4.9970945 | 0.01 | 0.24 | 4.9863718 | 5.0233728 | 4.9637202 | 0 |
| 1728345420 | 4.9852299 | 0.02 | 0.41 | 4.9639176 | 5.0101952 | 4.9537148 | 0 |
| 1728259020 | 4.9646685 | 0 | 0.06 | 4.9600598 | 4.9691546 | 4.958927 | 0 |
| 1728172620 | 4.9616072 | 0.03 | 0.71 | 4.890052 | 4.9616072 | 4.890052 | 0 |
| 1728086220 | 4.9266727 | 0.04 | 0.88 | 4.8838756 | 5.006595 | 4.8812805 | 0 |
| 1727999820 | 4.8837928 | -0.04 | -0.83 | 4.9247268 | 4.9162542 | 4.8417278 | 0 |
| 1727913420 | 4.924634 | 0.04 | 0.87 | 4.8826371 | 4.929136 | 4.813003 | 0 |
| 1727827020 | 4.882282 | 0.16 | 3.31 | 4.7259613 | 4.8923718 | 4.7134253 | 0 |
| 1727740620 | 4.7258801 | -0.07 | -1.48 | 4.7980484 | 4.7924887 | 4.6750871 | 0 |
| 1727654220 | 4.7966492 | 0.01 | 0.16 | 4.7927232 | 4.8013011 | 4.778973 | 0 |
| 1727567760 | 4.7891313 | 0 | 0.00 | 4.7891313 | 4.7891313 | 4.7891313 | 0 |
| 1727481360 | 4.7891313 | 0.07 | 1.47 | 4.7199479 | 4.8641534 | 4.6986051 | 0 |
| 1727395020 | 4.7197402 | 0.01 | 0.27 | 4.7064876 | 4.7686394 | 4.6751278 | 0 |
| 1727308620 | 4.7070142 | -0.1 | -1.99 | 4.8025308 | 4.8014662 | 4.6439437 | 0 |
| 1727222220 | 4.8025253 | 0.09 | 2.01 | 4.7079164 | 4.8248549 | 4.7106604 | 0 |
| 1727135820 | 4.7079367 | -0.07 | -1.50 | 4.7802989 | 4.810649 | 4.7009084 | 0 |
| 1727049420 | 4.7794925 | -0.01 | -0.27 | 4.7782012 | 4.7798459 | 4.7687628 | 0 |
| 1726963020 | 4.7924441 | 0.03 | 0.73 | 4.7782012 | 4.7924441 | 4.7721247 | 0 |
| 1726876620 | 4.7579421 | -0.01 | -0.31 | 4.7727671 | 4.8213851 | 4.7509591 | 0 |
| 1726790220 | 4.7726794 | -0.09 | -1.89 | 4.8674767 | 4.8802157 | 4.7686025 | 0 |
| 1726703820 | 4.8644291 | 0.08 | 1.66 | 4.7849482 | 4.8906017 | 4.7719441 | 0 |
| 1726617420 | 4.7848334 | 0.03 | 0.62 | 4.7553085 | 4.7951646 | 4.6967004 | 0 |
| 1726531020 | 4.7553086 | 0.03 | 0.55 | 4.7310039 | 4.7628807 | 4.7057627 | 0 |
| 1726444620 | 4.7291449 | 0.04 | 0.96 | 4.6643904 | 4.7309709 | 4.6643904 | 0 |
| 1726358220 | 4.6841685 | 0 | 0.00 | 4.6841685 | 4.6841685 | 4.6841685 | 0 |
| 1726271820 | 4.6841685 | 0.12 | 2.59 | 4.5660735 | 4.7443152 | 4.569557 | 0 |
| 1726185420 | 4.5660997 | -0.06 | -1.22 | 4.6222895 | 4.6671917 | 4.5505943 | 0 |
| 1726099020 | 4.6223898 | 0.09 | 2.07 | 4.5286955 | 4.6377358 | 4.5146882 | 0 |
| 1726012620 | 4.528632 | -0.02 | -0.48 | 4.55105 | 4.6013 | 4.5134095 | 0 |
| 1725926220 | 4.5506762 | 0.04 | 0.83 | 4.5123827 | 4.6025629 | 4.5119499 | 0 |
| 1725839820 | 4.5132189 | 0.01 | 0.17 | 4.5116823 | 4.5192418 | 4.50347 | 0 |
| 1725753420 | 4.5053586 | -0.01 | -0.31 | 4.5116823 | 4.5256805 | 4.5053586 | 0 |
| 1725667020 | 4.5193372 | 0.08 | 1.86 | 4.4363699 | 4.5703319 | 4.4919849 | 0 |
| 1725580620 | 4.4367554 | 0.05 | 1.14 | 4.3845826 | 4.5297734 | 4.3779303 | 0 |
| 1725494220 | 4.3868113 | -0.05 | -1.14 | 4.4373696 | 4.5310514 | 4.3837868 | 0 |
| 1725407820 | 4.4375093 | -0.09 | -1.90 | 4.5235467 | 4.5605236 | 4.3786761 | 0 |
| 1725321420 | 4.5235496 | -0.07 | -1.61 | 4.6449158 | 4.6661272 | 4.5223905 | 0 |
| 1725235020 | 4.5974347 | 0 | 0.00 | 4.5974347 | 4.5974347 | 4.5974347 | 0 |
| 1725148620 | 4.5974347 | 0 | 0.00 | 4.5974347 | 4.5974347 | 4.5974347 | 0 |
| 1725062220 | 4.5974347 | -0.01 | -0.28 | 4.6111971 | 4.6624951 | 4.5851007 | 0 |
| 1724975820 | 4.6102286 | -0.04 | -0.85 | 4.6505782 | 4.6998015 | 4.5955411 | 0 |
| 1724889420 | 4.6495252 | 0.03 | 0.54 | 4.6243801 | 4.7084735 | 4.6334421 | 0 |
| 1724803020 | 4.6244045 | -0.12 | -2.54 | 4.7447186 | 4.7539605 | 4.6221559 | 0 |
| 1724716620 | 4.745075 | 0 | 0.03 | 4.742837 | 4.8152861 | 4.730915 | 0 |
| 1724630220 | 4.7434548 | -0.03 | -0.56 | 4.7621843 | 4.7699904 | 4.7196887 | 0 |
| 1724543820 | 4.7699904 | -0.02 | -0.43 | 4.7372832 | 4.7904493 | 4.7170514 | 0 |
| 1724457420 | 4.7904493 | 0.1 | 2.12 | 4.6916025 | 4.8106297 | 4.6774485 | 0 |
| 1724371020 | 4.6911767 | -0.05 | -1.14 | 4.7455367 | 4.7705309 | 4.6828146 | 0 |
| 1724284620 | 4.745483 | -0.05 | -1.01 | 4.7937964 | 4.8746645 | 4.7145651 | 0 |
| 1724198220 | 4.7937014 | -0.03 | -0.56 | 4.8208674 | 4.8961855 | 4.7676179 | 0 |
| 1724111820 | 4.8207593 | 0.02 | 0.38 | 4.8031695 | 4.8227638 | 4.733177 | 0 |
| 1724025420 | 4.802655 | 0 | 0.05 | 4.8017524 | 4.8056863 | 4.7860055 | 0 |
| 1723939020 | 4.8004581 | 0 | 0.00 | 4.8004581 | 4.8004581 | 4.8004581 | 0 |
| 1723852620 | 4.8004581 | 0.03 | 0.70 | 4.7685024 | 4.8078019 | 4.6899794 | 0 |
| 1723766220 | 4.7670233 | -0 | -0.06 | 4.7696908 | 4.8164908 | 4.691319 | 0 |
| 1723679820 | 4.7697348 | 0.01 | 0.14 | 4.7622004 | 4.9049682 | 4.6473528 | 0 |
| 1723593420 | 4.7631785 | -0.01 | -0.20 | 4.774287 | 4.9378687 | 4.7490134 | 0 |
| 1723507020 | 4.7725958 | 0.16 | 3.39 | 4.6163178 | 4.8648104 | 4.6968463 | 0 |
| 1723420620 | 4.6159136 | 0 | 0.04 | 4.6153224 | 4.6229329 | 4.6009866 | 0 |
| 1723334220 | 4.6138926 | 0 | 0.00 | 4.6138926 | 4.6138926 | 4.6138926 | 0 |
| 1723247820 | 4.6138926 | 0.02 | 0.34 | 4.5976357 | 4.7194013 | 4.5672394 | 0 |
| 1723161420 | 4.5980582 | 0.17 | 3.73 | 4.441203 | 4.5995849 | 4.4379842 | 0 |
| 1723075020 | 4.4327876 | 0.06 | 1.40 | 4.3738459 | 4.4976849 | 4.3917883 | 0 |
| 1722988620 | 4.3716165 | -0.05 | -1.13 | 4.4201085 | 4.4440234 | 4.3541846 | 0 |
| 1722902220 | 4.4214555 | 0.07 | 1.53 | 4.3537724 | 4.4228167 | 4.1980329 | 0 |
| 1722815820 | 4.3548654 | -0.08 | -1.77 | 4.5236706 | 4.5236706 | 4.3472559 | 0 |
| 1722729420 | 4.433298 | -0.02 | -0.53 | 4.433298 | 4.433298 | 4.433298 | 0 |
| 1722643020 | 4.4569979 | -0.06 | -1.29 | 4.5173181 | 4.5419041 | 4.4498255 | 0 |
| 1722556620 | 4.5154496 | -0.1 | -2.11 | 4.6128536 | 4.6436449 | 4.5127279 | 0 |
| 1722470220 | 4.6129937 | 0.04 | 0.96 | 4.5682741 | 4.6280304 | 4.5407598 | 0 |
| 1722383820 | 4.5690073 | -0.06 | -1.34 | 4.6306868 | 4.6585728 | 4.559372 | 0 |
| 1722297420 | 4.6310826 | -0.03 | -0.59 | 4.6585171 | 4.7157583 | 4.6131079 | 0 |
| 1722211020 | 4.6586218 | 0 | 0.07 | 4.6735515 | 4.6754559 | 4.6440405 | 0 |
| 1722124620 | 4.6551962 | -0.01 | -0.19 | 4.7021069 | 4.7021069 | 4.6440405 | 0 |
| 1722038220 | 4.6639856 | 0.06 | 1.23 | 4.6069562 | 4.7130512 | 4.6124484 | 0 |
| 1721951820 | 4.6074364 | -0.09 | -1.89 | 4.6955267 | 4.7175082 | 4.5727513 | 0 |
| 1721865420 | 4.6963696 | -0.14 | -2.88 | 4.8361194 | 4.8283512 | 4.6763791 | 0 |
| 1721779020 | 4.8357913 | -0.06 | -1.22 | 4.8953802 | 4.9195234 | 4.8158443 | 0 |
| 1721692620 | 4.895376 | 0.04 | 0.75 | 4.8852578 | 4.9238798 | 4.8228232 | 0 |
| 1721606220 | 4.8590503 | 0 | 0.00 | 4.8590503 | 4.8590503 | 4.8590503 | 0 |
| 1721519820 | 4.8590503 | 0 | 0.00 | 4.8590503 | 4.8590503 | 4.8590503 | 0 |
| 1721433420 | 4.8590503 | -0.06 | -1.27 | 4.9190625 | 4.9259832 | 4.8395879 | 0 |
| 1721347020 | 4.9216435 | -0.07 | -1.37 | 4.9863191 | 4.9930937 | 4.8733064 | 0 |
| 1721260620 | 4.9902456 | -0.02 | -0.46 | 5.0144613 | 5.0121437 | 4.9464444 | 0 |
| 1721174220 | 5.0132107 | 0.05 | 1.01 | 4.9639967 | 5.0148398 | 4.9439329 | 0 |
| 1721087820 | 4.9631489 | 0.01 | 0.19 | 4.9551725 | 4.9827275 | 4.9190007 | 0 |
| 1721001420 | 4.9536296 | -0.01 | -0.26 | 4.9477144 | 4.9704233 | 4.9477144 | 0 |
| 1720915020 | 4.9665694 | -0.02 | -0.46 | 4.9707761 | 4.989719 | 4.9665694 | 0 |
| 1720828620 | 4.9897189 | 0.09 | 1.85 | 4.8984905 | 4.9910032 | 4.9090398 | 0 |
| 1720742220 | 4.899218 | -0.05 | -1.07 | 4.952068 | 4.9829677 | 4.8775357 | 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
