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 | 0.0736481 | 1.79427861536 | 4.1046078 | 4.1806631 | 4.0760181 | 0 | 0 | FX |
| 4 | 0.0075416 | 0.180822743001 | 4.1707143 | 4.2115439 | 4.0677632 | 0 | 0 | FX |
| 12 | 0.0221438 | 0.532800835666 | 4.1561121 | 4.2889484 | 4.0677632 | 0 | 0 | FX |
| 26 | 0.0312418 | 0.75335649329 | 4.1470141 | 4.2889484 | 3.9382828 | 0 | 0 | FX |
| 52 | 0.2025024 | 5.09343448984 | 3.9757535 | 4.2889484 | 3.7809109 | 0 | 0 | FX |
| 156 | 0.6985471 | 20.0748723571 | 3.4797088 | 4.3381186 | 3.4021044 | 0 | 0 | FX |
| 260 | -0.0085754 | -0.204818378997 | 4.1868313 | 4.4445357 | 3.2613272 | 0 | 0 | FX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1743206220 | 4.1782559 | 0.06 | 1.49 | 4.1163171 | 4.1806631 | 4.0867601 | 0 |
| 1743119820 | 4.1167754 | 0.01 | 0.21 | 4.1085944 | 4.1398292 | 4.1031022 | 0 |
| 1743033420 | 4.1083318 | -0.01 | -0.16 | 4.1157328 | 4.1266315 | 4.0952158 | 0 |
| 1742947020 | 4.1148188 | 0.01 | 0.22 | 4.1058093 | 4.120334 | 4.0882501 | 0 |
| 1742860620 | 4.1055813 | -0 | -0.08 | 4.108642 | 4.1111124 | 4.0760181 | 0 |
| 1742774220 | 4.1088408 | 0 | 0.10 | 4.1056697 | 4.1095175 | 4.0972348 | 0 |
| 1742687820 | 4.1046078 | 0 | 0.00 | 4.1046078 | 4.1046078 | 4.1046078 | 0 |
| 1742601420 | 4.1046078 | 0 | 0.08 | 4.1019395 | 4.112572 | 4.0982613 | 0 |
| 1742515020 | 4.1013006 | 0.02 | 0.38 | 4.0859436 | 4.1135103 | 4.0778584 | 0 |
| 1742428620 | 4.0859436 | -0.01 | -0.28 | 4.0971857 | 4.1200028 | 4.0767804 | 0 |
| 1742342220 | 4.0973624 | 0.02 | 0.48 | 4.0786495 | 4.109281 | 4.0677632 | 0 |
| 1742255820 | 4.0778258 | -0.01 | -0.26 | 4.0921521 | 4.098085 | 4.0716559 | 0 |
| 1742169420 | 4.0883944 | 0 | 0.00 | 4.0883944 | 4.0883944 | 4.0883944 | 0 |
| 1742083020 | 4.0883944 | 0 | 0.00 | 4.0883944 | 4.0883944 | 4.0883944 | 0 |
| 1741996620 | 4.0883944 | -0.03 | -0.77 | 4.1192733 | 4.1226428 | 4.077702 | 0 |
| 1741910220 | 4.1202591 | -0.02 | -0.48 | 4.1403868 | 4.1515679 | 4.1157462 | 0 |
| 1741823820 | 4.1399991 | 0.01 | 0.27 | 4.129006 | 4.1783963 | 4.1346923 | 0 |
| 1741737420 | 4.1289966 | -0.02 | -0.46 | 4.1489367 | 4.1593106 | 4.1247382 | 0 |
| 1741651020 | 4.1482282 | 0.02 | 0.48 | 4.1390899 | 4.1573833 | 4.1195375 | 0 |
| 1741564620 | 4.1282789 | 0 | 0.00 | 4.1282789 | 4.1282789 | 4.1282789 | 0 |
| 1741478220 | 4.1282789 | 0 | 0.00 | 4.1282789 | 4.1282789 | 4.1282789 | 0 |
| 1741391820 | 4.1282789 | 0.04 | 0.96 | 4.0889383 | 4.155241 | 4.0951014 | 0 |
| 1741305420 | 4.0889874 | -0.08 | -1.92 | 4.1697993 | 4.1877541 | 4.0844463 | 0 |
| 1741219020 | 4.1692172 | -0.01 | -0.13 | 4.1727229 | 4.1912997 | 4.1528602 | 0 |
| 1741132620 | 4.1748512 | -0.01 | -0.21 | 4.1850448 | 4.1931294 | 4.1489448 | 0 |
| 1741046220 | 4.1837462 | -0.01 | -0.34 | 4.1944358 | 4.2115439 | 4.1737265 | 0 |
| 1740959820 | 4.1978142 | 0.03 | 0.65 | 4.1913736 | 4.2034691 | 4.1707143 | 0 |
| 1740873420 | 4.1707143 | 0 | 0.00 | 4.1707143 | 4.1707143 | 4.1707143 | 0 |
| 1740787020 | 4.1707143 | 0.05 | 1.25 | 4.1195389 | 4.1927357 | 4.1170365 | 0 |
| 1740700620 | 4.1192168 | -0.04 | -0.93 | 4.1572063 | 4.1732463 | 4.115421 | 0 |
| 1740614220 | 4.1577071 | -0.02 | -0.51 | 4.1784582 | 4.171823 | 4.1480788 | 0 |
| 1740527820 | 4.1790068 | 0.02 | 0.46 | 4.1640346 | 4.1808758 | 4.151109 | 0 |
| 1740441420 | 4.1598458 | 0 | 0.05 | 4.1579112 | 4.1729591 | 4.1485624 | 0 |
| 1740355020 | 4.1579122 | 0 | 0.05 | 4.1557835 | 4.1671756 | 4.152349 | 0 |
| 1740268620 | 4.1557835 | 0 | 0.00 | 4.1557835 | 4.1557835 | 4.1557835 | 0 |
| 1740182220 | 4.1557835 | -0.01 | -0.22 | 4.1639554 | 4.1718781 | 4.1331407 | 0 |
| 1740095820 | 4.1649355 | -0.01 | -0.13 | 4.1720898 | 4.1758242 | 4.1559495 | 0 |
| 1740009420 | 4.1705461 | 0.03 | 0.84 | 4.1358921 | 4.1890852 | 4.1197883 | 0 |
| 1739923020 | 4.135847 | -0.02 | -0.52 | 4.1579084 | 4.1644308 | 4.1311386 | 0 |
| 1739836620 | 4.1574608 | -0 | -0.12 | 4.1607196 | 4.1773014 | 4.1462243 | 0 |
| 1739750220 | 4.1623944 | 0 | 0.00 | 4.1623944 | 4.1623944 | 4.1623944 | 0 |
| 1739663820 | 4.1623944 | 0 | 0.00 | 4.1623944 | 4.1623944 | 4.1623944 | 0 |
| 1739577420 | 4.1623944 | -0.02 | -0.37 | 4.179575 | 4.1742242 | 4.1471896 | 0 |
| 1739491020 | 4.1780419 | 0.02 | 0.58 | 4.1532616 | 4.1977283 | 4.1499438 | 0 |
| 1739404620 | 4.1539845 | 0 | 0.01 | 4.1537604 | 4.1589693 | 4.1235277 | 0 |
| 1739318220 | 4.1534747 | 0.04 | 0.93 | 4.1163489 | 4.1549219 | 4.113628 | 0 |
| 1739231820 | 4.1152613 | -0.02 | -0.41 | 4.1526971 | 4.1538533 | 4.1058522 | 0 |
| 1739145420 | 4.1321611 | 0 | 0.00 | 4.1321611 | 4.1321611 | 4.1321611 | 0 |
| 1739059020 | 4.1321611 | 0 | 0.00 | 4.1321611 | 4.1321611 | 4.1321611 | 0 |
| 1738972620 | 4.1321611 | -0.03 | -0.77 | 4.1629716 | 4.1707376 | 4.126718 | 0 |
| 1738886220 | 4.1643366 | -0.03 | -0.79 | 4.1964987 | 4.2196463 | 4.1579073 | 0 |
| 1738799820 | 4.1976498 | -0.02 | -0.48 | 4.2185175 | 4.2255737 | 4.1956664 | 0 |
| 1738713420 | 4.2180384 | 0.01 | 0.15 | 4.2134416 | 4.2267713 | 4.1996388 | 0 |
| 1738627020 | 4.2119123 | -0 | -0.09 | 4.2179126 | 4.2223661 | 4.178661 | 0 |
| 1738540620 | 4.2158879 | 0.03 | 0.69 | 4.1869565 | 4.2243132 | 4.1533095 | 0 |
| 1738454220 | 4.1869565 | 0 | 0.00 | 4.1869565 | 4.1869565 | 4.1869565 | 0 |
| 1738367820 | 4.1869565 | -0.04 | -1.06 | 4.2323423 | 4.2554659 | 4.1679212 | 0 |
| 1738281420 | 4.2316435 | -0.01 | -0.23 | 4.2414301 | 4.2416637 | 4.213413 | 0 |
| 1738195020 | 4.241328 | -0.01 | -0.26 | 4.251762 | 4.2670541 | 4.2322428 | 0 |
| 1738108620 | 4.252286 | -0.01 | -0.23 | 4.2600419 | 4.2836147 | 4.2350713 | 0 |
| 1738022220 | 4.2621861 | 0.05 | 1.28 | 4.2204106 | 4.2889484 | 4.215446 | 0 |
| 1737935820 | 4.2082997 | 0 | 0.00 | 4.2082997 | 4.2082997 | 4.2082997 | 0 |
| 1737849420 | 4.2082997 | 0 | 0.00 | 4.2082997 | 4.2082997 | 4.2082997 | 0 |
| 1737763020 | 4.2082997 | 0.04 | 0.87 | 4.1716989 | 4.2461169 | 4.1523218 | 0 |
| 1737676620 | 4.1720527 | 0.01 | 0.29 | 4.157967 | 4.1853349 | 4.1538685 | 0 |
| 1737590220 | 4.1600444 | 0.01 | 0.24 | 4.1491 | 4.1701591 | 4.1448423 | 0 |
| 1737503820 | 4.1501711 | -0.01 | -0.20 | 4.1587276 | 4.1700756 | 4.1401896 | 0 |
| 1737417420 | 4.1583248 | 0.01 | 0.28 | 4.1492699 | 4.1786525 | 4.1430669 | 0 |
| 1737331020 | 4.1468473 | -0 | -0.00 | 4.1469517 | 4.1515407 | 4.1426276 | 0 |
| 1737244620 | 4.1469517 | 0 | 0.00 | 4.1469517 | 4.1469517 | 4.1469517 | 0 |
| 1737158220 | 4.1469517 | -0.04 | -0.88 | 4.1844749 | 4.1964382 | 4.140753 | 0 |
| 1737071820 | 4.1836697 | 0.01 | 0.15 | 4.1765448 | 4.1964382 | 4.169632 | 0 |
| 1736985420 | 4.1772361 | -0.05 | -1.15 | 4.224767 | 4.2276273 | 4.1710687 | 0 |
| 1736899020 | 4.2258525 | -0.02 | -0.39 | 4.2413469 | 4.2380675 | 4.2016954 | 0 |
| 1736812620 | 4.2424778 | 0.02 | 0.49 | 4.2206214 | 4.256089 | 4.2032883 | 0 |
| 1736726220 | 4.2218749 | 0 | 0.01 | 4.2214761 | 4.225908 | 4.2132353 | 0 |
| 1736639820 | 4.2212713 | 0 | 0.00 | 4.2212713 | 4.2212713 | 4.2212713 | 0 |
| 1736553420 | 4.2212713 | 0.01 | 0.32 | 4.2082222 | 4.2400465 | 4.1997335 | 0 |
| 1736467020 | 4.207892 | 0 | 0.11 | 4.2039985 | 4.2120409 | 4.1801775 | 0 |
| 1736380620 | 4.2031906 | 0.06 | 1.53 | 4.1410739 | 4.2088674 | 4.1415815 | 0 |
| 1736294220 | 4.1399978 | 0.02 | 0.44 | 4.1235822 | 4.1548185 | 4.1199858 | 0 |
| 1736207820 | 4.1217146 | -0.04 | -0.97 | 4.1618972 | 4.1698566 | 4.1065024 | 0 |
| 1736121420 | 4.1620919 | 0.01 | 0.14 | 4.1561121 | 4.1633443 | 4.1561121 | 0 |
| 1736035020 | 4.1561121 | 0 | 0.00 | 4.1561121 | 4.1561121 | 4.1561121 | 0 |
| 1735948620 | 4.1561121 | 0 | 0.07 | 4.1548777 | 4.1755378 | 4.1381876 | 0 |
| 1735862220 | 4.1532194 | -0.04 | -0.90 | 4.1900002 | 4.1913375 | 4.1374316 | 0 |
| 1735775820 | 4.1908845 | -0 | -0.01 | 4.1789614 | 4.1988322 | 4.1788799 | 0 |
| 1735689420 | 4.1914365 | 0 | 0.00 | 4.1914365 | 4.1914365 | 4.1914365 | 0 |
| 1735603020 | 4.1914365 | 0.02 | 0.52 | 4.1711185 | 4.2038146 | 4.1559498 | 0 |
| 1735516620 | 4.1699118 | 0 | 0.09 | 4.1660426 | 4.1770415 | 4.1612395 | 0 |
| 1735430220 | 4.1660426 | 0 | 0.00 | 4.1660426 | 4.1660426 | 4.1660426 | 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
