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 | 0.0804166 | 1.84338783989 | 4.3624352 | 4.4756556 | 4.3499828 | 0 | 0 | FX |
| 4 | 0.0447212 | 1.01682292017 | 4.3981306 | 4.4906336 | 4.3435 | 0 | 0 | FX |
| 12 | -0.0306952 | -0.686149044595 | 4.473547 | 4.5038 | 4.3139621 | 0 | 0 | FX |
| 26 | -0.3668082 | -7.6264891905 | 4.80966 | 4.9584113 | 4.3139621 | 0 | 0 | FX |
| 52 | -0.3901125 | -8.07190940765 | 4.8329643 | 4.9584113 | 4.3139621 | 0 | 0 | FX |
| 156 | -0.8767182 | -16.4809975242 | 5.31957 | 5.5114536 | 4.3139621 | 0 | 0 | FX |
| 260 | -0.4722482 | -9.60810970275 | 4.9151 | 4629.2 | 4.3027222 | 0 | 0 | FX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1741478220 | 4.4370025 | 0 | 0.00 | 4.4370025 | 4.4370025 | 4.4370025 | 0 |
| 1741391820 | 4.4370025 | -0.02 | -0.47 | 4.457745 | 4.4559 | 4.4244479 | 0 |
| 1741305420 | 4.45807 | 0.01 | 0.14 | 4.45102 | 4.4756555 | 4.4508446 | 0 |
| 1741219020 | 4.45174 | 0.05 | 1.18 | 4.399879 | 4.4558344 | 4.387367 | 0 |
| 1741132620 | 4.3997244 | 0.04 | 0.82 | 4.3648999 | 4.4070434 | 4.35023 | 0 |
| 1741046220 | 4.363965 | 0 | 0.11 | 4.3579639 | 4.386025 | 4.3499828 | 0 |
| 1740959820 | 4.35929 | 0.01 | 0.19 | 4.3624352 | 4.3625785 | 4.351003 | 0 |
| 1740873420 | 4.351003 | 0 | 0.00 | 4.351003 | 4.351003 | 4.351003 | 0 |
| 1740787020 | 4.351003 | -0.02 | -0.56 | 4.3758945 | 4.3641 | 4.3435 | 0 |
| 1740700620 | 4.37557 | -0.05 | -1.23 | 4.4292948 | 4.4243069 | 4.3749201 | 0 |
| 1740614220 | 4.43 | -0.02 | -0.55 | 4.454175 | 4.4471428 | 4.4216 | 0 |
| 1740527820 | 4.4544531 | 0 | 0.07 | 4.452255 | 4.4632882 | 4.43661 | 0 |
| 1740441420 | 4.4514485 | -0.02 | -0.37 | 4.46731 | 4.4783 | 4.4506 | 0 |
| 1740355020 | 4.46798 | 0.01 | 0.19 | 4.4640582 | 4.4735897 | 4.454803 | 0 |
| 1740268620 | 4.4595588 | 0 | 0.00 | 4.4640582 | 4.4640582 | 4.4595588 | 0 |
| 1740182220 | 4.4595588 | -0.02 | -0.50 | 4.4828794 | 4.4837946 | 4.4552204 | 0 |
| 1740095820 | 4.4817548 | 0.05 | 1.08 | 4.4342138 | 4.4906336 | 4.4473 | 0 |
| 1740009420 | 4.4339785 | -0 | -0.01 | 4.43449 | 4.457 | 4.4293691 | 0 |
| 1739923020 | 4.4344597 | -0.02 | -0.56 | 4.459785 | 4.4498838 | 4.4271 | 0 |
| 1739836620 | 4.459345 | -0 | -0.10 | 4.461755 | 4.4687893 | 4.4557473 | 0 |
| 1739750220 | 4.463954 | 0 | 0.00 | 4.463954 | 4.463954 | 4.463954 | 0 |
| 1739663820 | 4.463954 | 0 | 0.00 | 4.463954 | 4.463954 | 4.463954 | 0 |
| 1739577420 | 4.463954 | 0.04 | 0.93 | 4.42385 | 4.4673201 | 4.4247808 | 0 |
| 1739491020 | 4.422951 | 0.03 | 0.66 | 4.3944738 | 4.4251432 | 4.379645 | 0 |
| 1739404620 | 4.393885 | -0.02 | -0.34 | 4.4086616 | 4.4119771 | 4.362915 | 0 |
| 1739318220 | 4.4090596 | 0.02 | 0.47 | 4.3884484 | 4.4132239 | 4.3954 | 0 |
| 1739231820 | 4.3884185 | -0.02 | -0.41 | 4.3981306 | 4.4119323 | 4.3842937 | 0 |
| 1739145420 | 4.4066162 | 0 | 0.00 | 4.4066162 | 4.4066162 | 4.4066162 | 0 |
| 1739059020 | 4.4066162 | 0 | 0.00 | 4.4066162 | 4.4066162 | 4.4066162 | 0 |
| 1738972620 | 4.4066162 | -0.01 | -0.26 | 4.41852 | 4.4360687 | 4.3948759 | 0 |
| 1738886220 | 4.4180272 | -0.01 | -0.25 | 4.4294516 | 4.4244562 | 4.4001991 | 0 |
| 1738799820 | 4.4292074 | 0.03 | 0.71 | 4.3989649 | 4.4401277 | 4.4033727 | 0 |
| 1738713420 | 4.3981 | 0.01 | 0.31 | 4.3866335 | 4.4040698 | 4.3493291 | 0 |
| 1738627020 | 4.3846999 | 0.04 | 0.99 | 4.34061 | 4.3961 | 4.3164173 | 0 |
| 1738540620 | 4.3418548 | -0.05 | -1.23 | 4.4031037 | 4.4031037 | 4.3284227 | 0 |
| 1738454220 | 4.3961339 | 0 | 0.00 | 4.3961339 | 4.3961339 | 4.3961339 | 0 |
| 1738367820 | 4.3961339 | 0 | 0.11 | 4.3907 | 4.429536 | 4.3891571 | 0 |
| 1738281420 | 4.3914 | -0.02 | -0.52 | 4.4153081 | 4.4116054 | 4.38109 | 0 |
| 1738195020 | 4.4141858 | 0 | 0.00 | 4.4135399 | 4.4161442 | 4.3899549 | 0 |
| 1738108620 | 4.4140017 | -0 | -0.02 | 4.4114534 | 4.4183884 | 4.40068 | 0 |
| 1738022220 | 4.4146849 | 0.01 | 0.21 | 4.43544 | 4.4433776 | 4.4079659 | 0 |
| 1737935820 | 4.4053311 | 0 | 0.00 | 4.4053311 | 4.4053311 | 4.4053311 | 0 |
| 1737849420 | 4.4053311 | 0 | 0.00 | 4.4053311 | 4.4053311 | 4.4053311 | 0 |
| 1737763020 | 4.4053311 | -0.01 | -0.34 | 4.4196431 | 4.4583 | 4.4019159 | 0 |
| 1737676620 | 4.4203039 | 0.01 | 0.23 | 4.410435 | 4.4318082 | 4.3990952 | 0 |
| 1737590220 | 4.4103057 | 0 | 0.08 | 4.4087512 | 4.429 | 4.4006344 | 0 |
| 1737503820 | 4.4067428 | -0.01 | -0.31 | 4.4205479 | 4.4233178 | 4.3729623 | 0 |
| 1737417420 | 4.420305 | 0.07 | 1.64 | 4.3517609 | 4.4228563 | 4.3565942 | 0 |
| 1737331020 | 4.349015 | -0 | -0.11 | 4.362465 | 4.362465 | 4.3435474 | 0 |
| 1737244620 | 4.3538252 | -0 | -0.01 | 4.3538252 | 4.362465 | 4.3538252 | 0 |
| 1737158220 | 4.3540807 | -0.01 | -0.30 | 4.3665402 | 4.36983 | 4.3318937 | 0 |
| 1737071820 | 4.3671014 | -0.01 | -0.34 | 4.38174 | 4.3804645 | 4.3477318 | 0 |
| 1736985420 | 4.3820946 | 0.02 | 0.45 | 4.362635 | 4.3998 | 4.3595014 | 0 |
| 1736899020 | 4.36249 | -0 | -0.01 | 4.3612652 | 4.3844 | 4.3484999 | 0 |
| 1736812620 | 4.36273 | 0.03 | 0.69 | 4.3323349 | 4.373245 | 4.3139621 | 0 |
| 1736726220 | 4.332775 | -0.02 | -0.35 | 4.3213975 | 4.3480971 | 4.3213975 | 0 |
| 1736639820 | 4.3480971 | 0.02 | 0.37 | 4.3480971 | 4.3480971 | 4.332 | 0 |
| 1736553420 | 4.332 | -0.02 | -0.48 | 4.352995 | 4.3548624 | 4.3149278 | 0 |
| 1736467020 | 4.3526809 | -0.01 | -0.18 | 4.36093 | 4.3615 | 4.3347917 | 0 |
| 1736380620 | 4.3605 | -0.02 | -0.49 | 4.382165 | 4.387391 | 4.3479 | 0 |
| 1736294220 | 4.382165 | -0 | -0.05 | 4.3836417 | 4.4257 | 4.3788899 | 0 |
| 1736207820 | 4.38419 | 0.02 | 0.37 | 4.3684557 | 4.4193103 | 4.3706807 | 0 |
| 1736121420 | 4.36794 | 0.01 | 0.30 | 4.3509315 | 4.3718794 | 4.3509315 | 0 |
| 1736035020 | 4.3549508 | -0.01 | -0.13 | 4.3509315 | 4.3606307 | 4.3509315 | 0 |
| 1735948620 | 4.3606307 | 0.01 | 0.26 | 4.3499805 | 4.3677423 | 4.3359 | 0 |
| 1735862220 | 4.349175 | 0 | 0.01 | 4.348305 | 4.3738507 | 4.3449486 | 0 |
| 1735775820 | 4.348635 | -0.03 | -0.67 | 4.346 | 4.3572162 | 4.34403 | 0 |
| 1735689420 | 4.3779457 | 0 | 0.00 | 4.3779457 | 4.3779457 | 4.3779457 | 0 |
| 1735603020 | 4.3779457 | 0 | 0.00 | 4.378485 | 4.3969524 | 4.3706104 | 0 |
| 1735516620 | 4.3778304 | 0.01 | 0.12 | 4.378891 | 4.3834182 | 4.36743 | 0 |
| 1735430220 | 4.37246 | -0 | -0.05 | 4.378891 | 4.378891 | 4.37246 | 0 |
| 1735343760 | 4.3745338 | 0.01 | 0.13 | 4.369235 | 4.3813653 | 4.3597 | 0 |
| 1735257420 | 4.369007 | -0.02 | -0.44 | 4.38872 | 4.3932203 | 4.3618403 | 0 |
| 1735171020 | 4.38823 | 0.06 | 1.33 | 4.3307964 | 4.4176451 | 4.3642533 | 0 |
| 1735084620 | 4.3306356 | -0.06 | -1.29 | 4.3872 | 4.3948911 | 4.3271537 | 0 |
| 1734998220 | 4.3871192 | -0.01 | -0.12 | 4.393115 | 4.4000085 | 4.3767489 | 0 |
| 1734911820 | 4.3923219 | 0.01 | 0.27 | 4.3806915 | 4.4011964 | 4.3806915 | 0 |
| 1734825420 | 4.3806915 | -0.02 | -0.48 | 4.3793851 | 4.4018326 | 4.3793851 | 0 |
| 1734739020 | 4.4018326 | 0.03 | 0.68 | 4.3712909 | 4.4085381 | 4.3669573 | 0 |
| 1734652620 | 4.37206 | 0.01 | 0.17 | 4.3675824 | 4.4007683 | 4.3689798 | 0 |
| 1734566220 | 4.364504 | -0.11 | -2.44 | 4.4740496 | 4.4666628 | 4.3619754 | 0 |
| 1734479820 | 4.4734543 | -0.03 | -0.64 | 4.502495 | 4.4846 | 4.4662942 | 0 |
| 1734393420 | 4.5024257 | 0.02 | 0.35 | 4.487065 | 4.5038 | 4.4778817 | 0 |
| 1734307020 | 4.4866802 | 0 | 0.11 | 4.473547 | 4.49027 | 4.473547 | 0 |
| 1734220620 | 4.481841 | 0 | 0.00 | 4.481841 | 4.481841 | 4.481841 | 0 |
| 1734134220 | 4.481841 | -0.01 | -0.12 | 4.4857474 | 4.4935 | 4.4737 | 0 |
| 1734047820 | 4.4871 | -0.02 | -0.39 | 4.50357 | 4.5259 | 4.479745 | 0 |
| 1733961420 | 4.504501 | -0.01 | -0.14 | 4.51001 | 4.5100965 | 4.4782 | 0 |
| 1733875020 | 4.5106579 | -0.04 | -0.97 | 4.555 | 4.5385251 | 4.5024096 | 0 |
| 1733788620 | 4.5548934 | 0.02 | 0.40 | 4.540985 | 4.5781886 | 4.5156658 | 0 |
| 1733702220 | 4.5368072 | 0 | 0.00 | 4.5368072 | 4.5368072 | 4.5368072 | 0 |
| 1733615820 | 4.5368072 | 0 | 0.00 | 4.5368072 | 4.5368072 | 4.5368072 | 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
