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 | -0.0128281 | -0.280210775051 | 4.5780181 | 4.6080781 | 4.5429981 | 0 | 0 | FX |
| 4 | -0.1000627 | -2.14485058869 | 4.6652527 | 4.6932793 | 4.5429981 | 0 | 0 | FX |
| 12 | -0.30756 | -6.31183623211 | 4.87275 | 4.9584113 | 4.5429981 | 0 | 0 | FX |
| 26 | -0.19761 | -4.14902998236 | 4.7628 | 4.9584113 | 4.5429981 | 0 | 0 | FX |
| 52 | -0.141115 | -2.998424454 | 4.706305 | 4.9886 | 4.5429981 | 0 | 0 | FX |
| 156 | -0.8931567 | -16.3631361123 | 5.4583467 | 5.5114536 | 4.3262395 | 0 | 0 | FX |
| 260 | -0.45161 | -9.00195343645 | 5.0168 | 4629.2 | 3.0763 | 0 | 0 | FX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732147020 | 4.5762015 | -0.03 | -0.64 | 4.60723 | 4.6013 | 4.5637799 | 0 |
| 1732060620 | 4.6059013 | 0.02 | 0.45 | 4.5851733 | 4.6080781 | 4.5717193 | 0 |
| 1731974220 | 4.5851953 | 0.02 | 0.44 | 4.565785 | 4.5920217 | 4.5429981 | 0 |
| 1731887820 | 4.5650864 | 0.01 | 0.24 | 4.5572622 | 4.5730211 | 4.5533853 | 0 |
| 1731801420 | 4.5542657 | -0.01 | -0.15 | 4.5737058 | 4.5542657 | 4.5542657 | 0 |
| 1731715020 | 4.5610799 | 0.01 | 0.24 | 4.55041 | 4.5787097 | 4.5528193 | 0 |
| 1731628620 | 4.5503178 | -0.03 | -0.59 | 4.5780181 | 4.577699 | 4.5443973 | 0 |
| 1731542220 | 4.5772413 | -0.03 | -0.64 | 4.6062367 | 4.626285 | 4.5716236 | 0 |
| 1731455820 | 4.6066084 | -0.03 | -0.74 | 4.641655 | 4.6367 | 4.5964 | 0 |
| 1731369420 | 4.6410747 | 0 | 0.05 | 4.6372677 | 4.6494 | 4.627879 | 0 |
| 1731283020 | 4.6385728 | 0 | 0.03 | 4.6653866 | 4.6653866 | 4.6268861 | 0 |
| 1731196620 | 4.6371322 | 0 | 0.00 | 4.6371322 | 4.6371322 | 4.6371322 | 0 |
| 1731110220 | 4.6371322 | -0.04 | -0.91 | 4.67919 | 4.6742 | 4.6246007 | 0 |
| 1731023820 | 4.679496 | 0.06 | 1.33 | 4.6181127 | 4.6932793 | 4.6491 | 0 |
| 1730937420 | 4.6181948 | -0.06 | -1.22 | 4.67306 | 4.6462122 | 4.5967722 | 0 |
| 1730851020 | 4.6752724 | 0.03 | 0.69 | 4.6426 | 4.6786 | 4.6468 | 0 |
| 1730764620 | 4.6431443 | -0.01 | -0.27 | 4.655873 | 4.683 | 4.6068 | 0 |
| 1730678220 | 4.65559 | 0.03 | 0.72 | 4.6364783 | 4.6705077 | 4.6224355 | 0 |
| 1730591820 | 4.6224355 | -0.02 | -0.44 | 4.6364783 | 4.6430608 | 4.6224355 | 0 |
| 1730505420 | 4.6430608 | 0 | 0.01 | 4.641662 | 4.6658 | 4.6342 | 0 |
| 1730419020 | 4.6424084 | 0 | 0.05 | 4.6411 | 4.6521055 | 4.6171711 | 0 |
| 1730332620 | 4.6399053 | 0 | 0.00 | 4.6393449 | 4.6640998 | 4.6266 | 0 |
| 1730246220 | 4.6398701 | -0.01 | -0.27 | 4.6537019 | 4.6498 | 4.6262137 | 0 |
| 1730159820 | 4.6522154 | 0.01 | 0.13 | 4.646205 | 4.6615312 | 4.630795 | 0 |
| 1730073420 | 4.646135 | 0 | 0.02 | 4.6455114 | 4.6561847 | 4.642295 | 0 |
| 1729986960 | 4.6450113 | 0 | 0.00 | 4.6450113 | 4.6450113 | 4.6450113 | 0 |
| 1729900620 | 4.6450113 | -0.02 | -0.49 | 4.66708 | 4.6731 | 4.6419 | 0 |
| 1729814220 | 4.6676555 | 0 | 0.04 | 4.6652527 | 4.6881 | 4.663327 | 0 |
| 1729727820 | 4.66593 | -0.03 | -0.69 | 4.697133 | 4.6987 | 4.654698 | 0 |
| 1729641420 | 4.6983818 | 0.02 | 0.34 | 4.6821982 | 4.7121 | 4.6941171 | 0 |
| 1729555020 | 4.6823 | -0.04 | -0.82 | 4.721405 | 4.7272999 | 4.6806 | 0 |
| 1729468620 | 4.721125 | 0.01 | 0.30 | 4.7071869 | 4.7230525 | 4.7071869 | 0 |
| 1729382220 | 4.7071869 | -0.01 | -0.16 | 4.7071869 | 4.7175777 | 4.7071869 | 0 |
| 1729295820 | 4.714939 | 0 | 0.08 | 4.7108 | 4.7247 | 4.7070999 | 0 |
| 1729209420 | 4.71097 | 0 | 0.07 | 4.70789 | 4.7228 | 4.698565 | 0 |
| 1729123020 | 4.7077197 | 0 | 0.08 | 4.701505 | 4.7249976 | 4.7021837 | 0 |
| 1729036620 | 4.7040499 | -0.02 | -0.48 | 4.7275 | 4.7434 | 4.7028 | 0 |
| 1728950220 | 4.7267954 | -0.01 | -0.16 | 4.7339751 | 4.7421 | 4.7114939 | 0 |
| 1728863820 | 4.7343 | -0.01 | -0.28 | 4.7473423 | 4.7496494 | 4.7284771 | 0 |
| 1728777420 | 4.7475587 | 0 | 0.00 | 4.7475587 | 4.7475587 | 4.7475587 | 0 |
| 1728691020 | 4.7475587 | 0.01 | 0.24 | 4.7355 | 4.7567 | 4.728045 | 0 |
| 1728604620 | 4.7360016 | 0.02 | 0.37 | 4.7160562 | 4.7383886 | 4.7070627 | 0 |
| 1728518220 | 4.718335 | -0.05 | -1.01 | 4.7658735 | 4.7490818 | 4.703 | 0 |
| 1728431820 | 4.7664414 | 0.01 | 0.15 | 4.760405 | 4.7776586 | 4.7482942 | 0 |
| 1728345420 | 4.7593125 | -0.03 | -0.52 | 4.7834 | 4.7913135 | 4.746825 | 0 |
| 1728259020 | 4.7843508 | -0 | -0.01 | 4.7843161 | 4.7928293 | 4.7769388 | 0 |
| 1728172620 | 4.7846978 | 0 | 0.10 | 4.8060287 | 4.8060287 | 4.7797342 | 0 |
| 1728086220 | 4.7797341 | -0.05 | -1.00 | 4.8282745 | 4.8266 | 4.7734301 | 0 |
| 1727999820 | 4.828195 | -0.03 | -0.65 | 4.8578668 | 4.8514 | 4.8219394 | 0 |
| 1727913420 | 4.8600081 | -0.02 | -0.47 | 4.8825 | 4.9029866 | 4.8584148 | 0 |
| 1727827020 | 4.8827133 | -0.05 | -1.01 | 4.932555 | 4.927133 | 4.869655 | 0 |
| 1727740620 | 4.93241 | -0 | -0.06 | 4.9365548 | 4.9584113 | 4.9258 | 0 |
| 1727654220 | 4.935615 | 0.01 | 0.15 | 4.9289395 | 4.9395706 | 4.9208763 | 0 |
| 1727567760 | 4.9281416 | 0 | 0.00 | 4.9281416 | 4.9281416 | 4.9281416 | 0 |
| 1727481360 | 4.9281416 | 0 | 0.06 | 4.92416 | 4.9498 | 4.896075 | 0 |
| 1727395020 | 4.9253766 | 0.05 | 1.11 | 4.8716954 | 4.9288339 | 4.8746 | 0 |
| 1727308620 | 4.87153 | -0.07 | -1.47 | 4.9443719 | 4.9357 | 4.8714053 | 0 |
| 1727222220 | 4.9441511 | 0.06 | 1.33 | 4.8798701 | 4.9568832 | 4.872 | 0 |
| 1727135820 | 4.87942 | 0.02 | 0.46 | 4.8574182 | 4.8903 | 4.8471 | 0 |
| 1727049420 | 4.8568719 | 0 | 0.00 | 4.8568719 | 4.8568719 | 4.8568719 | 0 |
| 1726963020 | 4.8568719 | 0 | 0.00 | 4.8568719 | 4.8568719 | 4.8568719 | 0 |
| 1726876620 | 4.8568719 | -0 | -0.08 | 4.8610506 | 4.8777153 | 4.8219 | 0 |
| 1726790220 | 4.86076 | 0.02 | 0.46 | 4.8399246 | 4.886 | 4.835149 | 0 |
| 1726703820 | 4.8387431 | 0.01 | 0.23 | 4.8257972 | 4.8839 | 4.8217325 | 0 |
| 1726617420 | 4.8278146 | -0 | -0.01 | 4.8283147 | 4.8404 | 4.8127367 | 0 |
| 1726531020 | 4.828075 | 0.02 | 0.45 | 4.806375 | 4.8353742 | 4.8109 | 0 |
| 1726444620 | 4.80637 | 0.01 | 0.17 | 4.8090299 | 4.819604 | 4.7991165 | 0 |
| 1726358220 | 4.7981999 | 0 | 0.00 | 4.7981999 | 4.7981999 | 4.7981999 | 0 |
| 1726271820 | 4.7981999 | -0.03 | -0.60 | 4.827 | 4.8285 | 4.7860775 | 0 |
| 1726185420 | 4.82703 | 0.05 | 0.96 | 4.78215 | 4.8291753 | 4.7743 | 0 |
| 1726099020 | 4.78123 | -0.01 | -0.29 | 4.795705 | 4.800925 | 4.7623749 | 0 |
| 1726012620 | 4.79496 | 0.01 | 0.14 | 4.78879 | 4.8083 | 4.7846642 | 0 |
| 1725926220 | 4.7884677 | -0.02 | -0.46 | 4.80966 | 4.8147147 | 4.775345 | 0 |
| 1725839820 | 4.810595 | -0 | -0.07 | 4.8211311 | 4.8211311 | 4.8041045 | 0 |
| 1725753420 | 4.813881 | 0 | 0.00 | 4.813881 | 4.813881 | 4.813881 | 0 |
| 1725667020 | 4.813881 | -0.04 | -0.76 | 4.8507509 | 4.8730221 | 4.7987477 | 0 |
| 1725580620 | 4.8507619 | 0.03 | 0.58 | 4.821785 | 4.8612358 | 4.8288 | 0 |
| 1725494220 | 4.8226253 | -0 | -0.05 | 4.8241949 | 4.8557962 | 4.8132744 | 0 |
| 1725407820 | 4.8248 | -0.03 | -0.67 | 4.85751 | 4.8405183 | 4.8075827 | 0 |
| 1725321420 | 4.85731 | -0.01 | -0.28 | 4.87086 | 4.8979 | 4.8500409 | 0 |
| 1725235020 | 4.871135 | 0 | 0.09 | 4.8723842 | 4.8873425 | 4.8586406 | 0 |
| 1725148620 | 4.8666478 | -0.01 | -0.11 | 4.879469 | 4.879469 | 4.8666478 | 0 |
| 1725062220 | 4.8721265 | -0.01 | -0.23 | 4.883445 | 4.8888285 | 4.8579 | 0 |
| 1724975820 | 4.8836 | 0.01 | 0.22 | 4.87275 | 4.9127884 | 4.870337 | 0 |
| 1724889420 | 4.8728 | 0 | 0.03 | 4.8705035 | 4.8771693 | 4.8545305 | 0 |
| 1724803020 | 4.8714074 | 0.03 | 0.68 | 4.8378141 | 4.8814 | 4.8451 | 0 |
| 1724716620 | 4.8383931 | -0.01 | -0.29 | 4.8535064 | 4.8484713 | 4.8311 | 0 |
| 1724630220 | 4.8524588 | -0.01 | -0.19 | 4.8612468 | 4.8618067 | 4.8456051 | 0 |
| 1724543820 | 4.8618067 | 0.01 | 0.17 | 4.8322794 | 4.8618067 | 4.8322794 | 0 |
| 1724457420 | 4.8535595 | 0.06 | 1.33 | 4.7883787 | 4.8636 | 4.7935571 | 0 |
| 1724371020 | 4.789687 | -0.01 | -0.25 | 4.801725 | 4.8094127 | 4.764 | 0 |
| 1724284620 | 4.801788 | 0.01 | 0.15 | 4.7946 | 4.8181666 | 4.7783652 | 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
