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 | -0.440206 | -0.939334218711 | 46.863618 | 46.863618 | 45.759354 | 0 | 0 | FX |
| 4 | -0.857512 | -1.81365321879 | 47.280924 | 47.458666 | 45.759354 | 0 | 0 | FX |
| 12 | 1.055015 | 2.32544032799 | 45.368397 | 47.777848 | 43.657521 | 0 | 0 | FX |
| 26 | -1.460593 | -3.05027325931 | 47.884005 | 50.237376 | 43.657521 | 0 | 0 | FX |
| 52 | -2.112679 | -4.35280006377 | 48.536091 | 1604.2833 | 43.657521 | 0 | 0 | FX |
| 156 | 4.818611 | 11.581862872 | 41.604801 | 1604.2833 | 37.401368 | 0 | 0 | FX |
| 260 | 8.722794 | 23.1370053403 | 37.700618 | 2060.7994 | 34.836129 | 0 | 0 | FX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1734134220 | 46.352035 | 0.14 | 0.31 | 46.175744 | 46.612851 | 46.160786 | 0 |
| 1734047820 | 46.208991 | 0.23 | 0.50 | 45.985751 | 46.280878 | 45.759354 | 0 |
| 1733961420 | 45.978738 | -0.3 | -0.65 | 46.28507 | 46.510045 | 45.93527 | 0 |
| 1733875020 | 46.281693 | 0.09 | 0.20 | 46.20163 | 46.509291 | 46.210383 | 0 |
| 1733788620 | 46.19124 | -0.63 | -1.36 | 46.85569 | 46.820543 | 46.031308 | 0 |
| 1733702220 | 46.826071 | 0 | 0.00 | 46.826071 | 46.826071 | 46.826071 | 0 |
| 1733615820 | 46.826071 | 0 | 0.00 | 46.826071 | 46.826071 | 46.826071 | 0 |
| 1733529420 | 46.826071 | 0.01 | 0.01 | 46.814486 | 46.918169 | 46.59494 | 0 |
| 1733443020 | 46.820304 | -0.37 | -0.78 | 47.188645 | 47.193484 | 46.761281 | 0 |
| 1733356620 | 47.190593 | 0.14 | 0.30 | 47.044962 | 47.237569 | 46.974622 | 0 |
| 1733270220 | 47.047559 | -0.07 | -0.14 | 47.113913 | 47.225668 | 46.881108 | 0 |
| 1733183820 | 47.114952 | 0.09 | 0.18 | 47.032481 | 47.376329 | 46.873467 | 0 |
| 1733097420 | 47.028727 | 0.1 | 0.20 | 46.933357 | 47.087954 | 46.834493 | 0 |
| 1733011020 | 46.933357 | 0.02 | 0.05 | 46.933357 | 46.933357 | 46.909756 | 0 |
| 1732924620 | 46.909756 | -0.09 | -0.20 | 47.008632 | 46.975404 | 46.768095 | 0 |
| 1732838220 | 47.002294 | -0.24 | -0.50 | 47.22954 | 47.44751 | 46.921769 | 0 |
| 1732751820 | 47.238631 | -0.02 | -0.05 | 47.260815 | 47.371924 | 46.647369 | 0 |
| 1732665420 | 47.260594 | 0.31 | 0.66 | 47.008996 | 47.337915 | 46.887474 | 0 |
| 1732579020 | 46.952167 | -0.12 | -0.27 | 46.810186 | 47.252423 | 46.713639 | 0 |
| 1732492620 | 47.077065 | 0 | 0.00 | 47.077065 | 47.077065 | 47.077065 | 0 |
| 1732406220 | 47.077065 | 0.04 | 0.09 | 47.077065 | 47.096275 | 47.035377 | 0 |
| 1732319820 | 47.035377 | -0.01 | -0.01 | 47.057284 | 47.122722 | 46.799396 | 0 |
| 1732233420 | 47.041171 | -0.03 | -0.05 | 47.065204 | 47.220088 | 46.67424 | 0 |
| 1732147020 | 47.067022 | 0.19 | 0.41 | 46.831095 | 47.236253 | 46.817572 | 0 |
| 1732060620 | 46.876521 | 0.25 | 0.54 | 46.61987 | 47.208549 | 46.573622 | 0 |
| 1731974220 | 46.625584 | -0.61 | -1.28 | 47.236898 | 47.202889 | 46.506617 | 0 |
| 1731887820 | 47.231483 | -0.05 | -0.10 | 47.246898 | 47.359769 | 47.195158 | 0 |
| 1731801420 | 47.280924 | 0.06 | 0.12 | 47.280924 | 47.280924 | 47.280924 | 0 |
| 1731715020 | 47.223387 | -0.16 | -0.35 | 47.485848 | 47.675711 | 47.026112 | 0 |
| 1731628620 | 47.387542 | 0.02 | 0.05 | 47.35822 | 47.777848 | 47.163658 | 0 |
| 1731542220 | 47.363701 | 0.31 | 0.66 | 47.051505 | 47.469823 | 46.582247 | 0 |
| 1731455820 | 47.053064 | 0.51 | 1.09 | 46.534857 | 47.234167 | 46.606135 | 0 |
| 1731369420 | 46.546284 | 0.74 | 1.62 | 45.803983 | 46.728782 | 45.608972 | 0 |
| 1731283020 | 45.803424 | 0.14 | 0.31 | 45.700128 | 45.823693 | 45.700128 | 0 |
| 1731196620 | 45.660841 | 0 | 0.00 | 45.660841 | 45.660841 | 45.660841 | 0 |
| 1731110220 | 45.660841 | 45.23 | 10,595.20 | 44.956513 | 45.871389 | 45.041587 | 0 |
| 1731023820 | 0.4269285 | -45.482858 | -99.07 | 46.032364 | 45.723086 | 0.4269285 | 0 |
| 1730937420 | 45.909787 | 0.73 | 1.61 | 45.196108 | 46.291238 | 45.609993 | 0 |
| 1730851020 | 45.180526 | -0.32 | -0.70 | 45.475149 | 45.526327 | 45.100483 | 0 |
| 1730764620 | 45.498134 | -0.41 | -0.90 | 45.889518 | 45.834176 | 45.419637 | 0 |
| 1730678220 | 45.9113 | -0.16 | -0.34 | 46.069642 | 46.069642 | 45.72039 | 0 |
| 1730591820 | 46.069642 | 0.23 | 0.50 | 46.069642 | 46.069642 | 45.838493 | 0 |
| 1730505420 | 45.838493 | 0.12 | 0.26 | 45.714696 | 45.998231 | 45.518741 | 0 |
| 1730419020 | 45.719371 | -0.15 | -0.32 | 45.852347 | 46.133454 | 45.691211 | 0 |
| 1730332620 | 45.864555 | -0.01 | -0.02 | 45.877893 | 46.142331 | 45.550674 | 0 |
| 1730246220 | 45.875036 | -0.11 | -0.25 | 45.981054 | 46.105312 | 45.124748 | 0 |
| 1730159820 | 45.987994 | 0.07 | 0.15 | 45.918552 | 46.241951 | 45.763635 | 0 |
| 1730073420 | 45.919436 | 0.04 | 0.09 | 45.855133 | 45.921684 | 45.826283 | 0 |
| 1729986960 | 45.878061 | 0 | 0.00 | 45.878061 | 45.878061 | 45.878061 | 0 |
| 1729900620 | 45.878061 | -0.01 | -0.01 | 45.885952 | 46.024165 | 45.680108 | 0 |
| 1729814220 | 45.884653 | -0.33 | -0.72 | 46.216522 | 46.317126 | 45.834549 | 0 |
| 1729727820 | 46.215743 | 0.66 | 1.44 | 45.560299 | 46.416854 | 45.439384 | 0 |
| 1729641420 | 45.55978 | -0.2 | -0.44 | 45.763957 | 45.899115 | 45.45355 | 0 |
| 1729555020 | 45.760736 | 0.02 | 0.04 | 45.73878 | 45.926257 | 45.649231 | 0 |
| 1729468620 | 45.740209 | -0.01 | -0.01 | 45.745409 | 45.781285 | 45.638287 | 0 |
| 1729382220 | 45.745409 | 0.04 | 0.08 | 45.707135 | 45.745409 | 45.707135 | 0 |
| 1729295820 | 45.707135 | -0.17 | -0.38 | 45.868804 | 45.825066 | 45.569796 | 0 |
| 1729209420 | 45.879713 | 0.04 | 0.08 | 45.845041 | 48.13426 | 45.770536 | 0 |
| 1729123020 | 45.842522 | -0.03 | -0.06 | 45.873267 | 45.88929 | 45.580436 | 0 |
| 1729036620 | 45.867838 | 0.28 | 0.61 | 45.596833 | 45.913096 | 45.616124 | 0 |
| 1728950220 | 45.58993 | 0.17 | 0.37 | 45.416949 | 45.743588 | 45.205035 | 0 |
| 1728863820 | 45.422412 | 0.22 | 0.48 | 45.298857 | 45.445562 | 45.222384 | 0 |
| 1728777420 | 45.2073 | 0 | 0.00 | 45.2073 | 45.2073 | 45.2073 | 0 |
| 1728691020 | 45.2073 | -0.31 | -0.69 | 45.520837 | 45.52739 | 45.116906 | 0 |
| 1728604620 | 45.521759 | -0.35 | -0.77 | 45.858265 | 45.861886 | 45.450745 | 0 |
| 1728518220 | 45.87437 | 0.18 | 0.40 | 45.687525 | 45.981911 | 45.517259 | 0 |
| 1728431820 | 45.692966 | 0.53 | 1.18 | 45.158392 | 45.742934 | 45.184021 | 0 |
| 1728345420 | 45.160834 | -0.26 | -0.57 | 45.413604 | 45.446509 | 44.852887 | 0 |
| 1728259020 | 45.420616 | -0.02 | -0.05 | 45.421785 | 45.447757 | 45.390073 | 0 |
| 1728172620 | 45.44342 | 0.02 | 0.04 | 45.44342 | 45.44342 | 45.411266 | 0 |
| 1728086220 | 45.424793 | -0.01 | -0.02 | 45.436871 | 45.733306 | 45.249449 | 0 |
| 1727999820 | 45.435442 | 0.37 | 0.82 | 45.074399 | 45.598379 | 44.896725 | 0 |
| 1727913420 | 45.06427 | -0.17 | -0.38 | 45.20938 | 45.363397 | 44.954108 | 0 |
| 1727827020 | 45.234315 | 0.33 | 0.72 | 44.908991 | 45.423043 | 44.715297 | 0 |
| 1727740620 | 44.908991 | 0.43 | 0.98 | 44.474323 | 44.943014 | 44.25933 | 0 |
| 1727654220 | 44.474323 | -0.03 | -0.07 | 44.45456 | 44.543235 | 44.435057 | 0 |
| 1727567760 | 44.507609 | 0 | 0.00 | 44.507609 | 44.507609 | 44.507609 | 0 |
| 1727481360 | 44.507609 | -0.15 | -0.34 | 44.661907 | 45.304558 | 43.657521 | 0 |
| 1727395020 | 44.657816 | -0.23 | -0.51 | 44.884354 | 44.990771 | 44.52812 | 0 |
| 1727308620 | 44.885913 | 0.07 | 0.16 | 44.810889 | 45.10594 | 44.50051 | 0 |
| 1727222220 | 44.812967 | -0.29 | -0.64 | 45.084507 | 45.127435 | 44.483842 | 0 |
| 1727135820 | 45.099704 | -0.27 | -0.59 | 45.499472 | 45.403006 | 44.468021 | 0 |
| 1727049420 | 45.368397 | 0 | 0.00 | 45.368397 | 45.368397 | 45.368397 | 0 |
| 1726963020 | 45.368397 | 0 | 0.00 | 45.368397 | 45.368397 | 45.368397 | 0 |
| 1726876620 | 45.368397 | -0.13 | -0.28 | 45.497936 | 45.712314 | 45.141463 | 0 |
| 1726790220 | 45.494468 | -0.08 | -0.17 | 45.568035 | 45.740241 | 45.180958 | 0 |
| 1726703820 | 45.572191 | -0.13 | -0.29 | 45.698349 | 46.381748 | 45.278083 | 0 |
| 1726617420 | 45.703545 | -0.07 | -0.16 | 45.777561 | 45.976089 | 45.673555 | 0 |
| 1726531020 | 45.777041 | -0.3 | -0.64 | 46.072914 | 46.131534 | 45.747305 | 0 |
| 1726444620 | 46.072213 | -0.05 | -0.11 | 46.187079 | 46.187079 | 46.000298 | 0 |
| 1726358220 | 46.122473 | 0 | 0.00 | 46.122473 | 46.122473 | 46.122473 | 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
