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 | -0.0126068 | -0.380227701103 | 3.3155922 | 3.321442 | 3.3012266 | 0 | 0 | FX |
| 4 | 0.0012941 | 0.0391950634513 | 3.3016913 | 3.3532934 | 3.3012266 | 0 | 0 | FX |
| 12 | 0.0185057 | 0.563428661167 | 3.2844797 | 3.3532934 | 3.2384516 | 0 | 0 | FX |
| 26 | 0.0815372 | 2.53107282619 | 3.2214482 | 3.3532934 | 3.203256 | 0 | 0 | FX |
| 52 | -0.2046043 | -5.8331879581 | 3.5075897 | 3.5318423 | 3.203256 | 0 | 0 | FX |
| 156 | 0.2047997 | 6.61031067311 | 3.0981857 | 16080.592 | 2.9670613 | 0 | 0 | FX |
| 260 | 0.2680122 | 8.83079297043 | 3.0349732 | 16080.592 | 2.9670613 | 0 | 0 | FX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1743206220 | 3.3029854 | -0 | -0.13 | 3.3092558 | 3.3079847 | 3.3029854 | 0 |
| 1743119820 | 3.307324 | 0 | 0.15 | 3.3047037 | 3.3106074 | 3.3065777 | 0 |
| 1743033420 | 3.3023808 | -0.02 | -0.57 | 3.3191139 | 3.3153343 | 3.3023808 | 0 |
| 1742947020 | 3.3214419 | 0.01 | 0.30 | 3.3192092 | 3.3214419 | 3.3129645 | 0 |
| 1742860620 | 3.3114932 | -0 | -0.12 | 3.3110226 | 3.3166652 | 3.3012266 | 0 |
| 1742774220 | 3.3155922 | 0 | 0.00 | 3.3155922 | 3.3155922 | 3.3155922 | 0 |
| 1742687820 | 3.3155922 | 0 | 0.00 | 3.3155922 | 3.3155922 | 3.3155922 | 0 |
| 1742601420 | 3.3155922 | 0 | 0.06 | 3.3193093 | 3.3155922 | 3.3089501 | 0 |
| 1742515020 | 3.313492 | -0.02 | -0.55 | 3.3320791 | 3.3246823 | 3.313492 | 0 |
| 1742428620 | 3.3317288 | -0.01 | -0.25 | 3.3370524 | 3.3357777 | 3.3253353 | 0 |
| 1742342220 | 3.3400097 | -0 | -0.05 | 3.3414924 | 3.3405881 | 3.3399603 | 0 |
| 1742255820 | 3.3415427 | 0.01 | 0.39 | 3.3263331 | 3.3415427 | 3.3304638 | 0 |
| 1742169420 | 3.3287168 | 0 | 0.00 | 3.3287168 | 3.3287168 | 3.3287168 | 0 |
| 1742083020 | 3.3287168 | 0 | 0.00 | 3.3287168 | 3.3287168 | 3.3287168 | 0 |
| 1741996620 | 3.3287168 | 0.01 | 0.23 | 3.3213923 | 3.3287168 | 3.3246148 | 0 |
| 1741910220 | 3.3212099 | -0 | -0.08 | 3.3191859 | 3.3267148 | 3.3212099 | 0 |
| 1741823820 | 3.3238669 | 0.01 | 0.24 | 3.3134644 | 3.330117 | 3.3191285 | 0 |
| 1741737420 | 3.315876 | -0 | -0.08 | 3.3193308 | 3.326053 | 3.315876 | 0 |
| 1741651020 | 3.3183674 | 0 | 0.08 | 3.3192289 | 3.3233161 | 3.3131196 | 0 |
| 1741564620 | 3.3158197 | 0 | 0.00 | 3.3158197 | 3.3158197 | 3.3158197 | 0 |
| 1741478220 | 3.3158197 | 0 | 0.00 | 3.3158197 | 3.3158197 | 3.3158197 | 0 |
| 1741391820 | 3.3158197 | -0 | -0.13 | 3.320153 | 3.3262979 | 3.3152807 | 0 |
| 1741305420 | 3.3202224 | -0 | -0.11 | 3.316681 | 3.3251348 | 3.3163596 | 0 |
| 1741219020 | 3.3239935 | -0.01 | -0.18 | 3.325052 | 3.3532934 | 3.3144063 | 0 |
| 1741132620 | 3.3298452 | 0.01 | 0.45 | 3.3157582 | 3.3390654 | 3.3179863 | 0 |
| 1741046220 | 3.3149479 | 0.01 | 0.40 | 3.3060363 | 3.3188185 | 3.3077677 | 0 |
| 1740959820 | 3.3016913 | 0 | 0.00 | 3.3016913 | 3.3016913 | 3.3016913 | 0 |
| 1740873420 | 3.3016913 | 0 | 0.00 | 3.3016913 | 3.3016913 | 3.3016913 | 0 |
| 1740787020 | 3.3016913 | -0 | -0.07 | 3.308987 | 3.3130508 | 3.2877046 | 0 |
| 1740700620 | 3.3040872 | -0 | -0.12 | 3.310152 | 3.3160459 | 3.2977306 | 0 |
| 1740614220 | 3.3080002 | -0 | -0.06 | 3.3093891 | 3.31367 | 3.3068965 | 0 |
| 1740527820 | 3.30998 | 0.02 | 0.47 | 3.296732 | 3.3115328 | 3.2967197 | 0 |
| 1740441420 | 3.2943768 | -0.01 | -0.34 | 3.3064664 | 3.3023487 | 3.2877686 | 0 |
| 1740355020 | 3.3055903 | 0 | 0.00 | 3.3055903 | 3.3055903 | 3.3055903 | 0 |
| 1740268620 | 3.3055903 | 0 | 0.00 | 3.3055903 | 3.3055903 | 3.3055903 | 0 |
| 1740182220 | 3.3055903 | -0.02 | -0.53 | 3.318696 | 3.3148757 | 3.3036996 | 0 |
| 1740095820 | 3.323094 | 0.02 | 0.48 | 3.3093669 | 3.3275823 | 3.3053621 | 0 |
| 1740009420 | 3.3071851 | -0.01 | -0.15 | 3.3111472 | 3.3133466 | 3.30529 | 0 |
| 1739923020 | 3.3122229 | 0.01 | 0.18 | 3.3015352 | 3.3152997 | 3.3050121 | 0 |
| 1739836620 | 3.3061425 | -0 | -0.15 | 3.3083172 | 3.3084981 | 3.3030134 | 0 |
| 1739750220 | 3.3109714 | 0 | 0.00 | 3.3109714 | 3.3109714 | 3.3109714 | 0 |
| 1739663820 | 3.3109714 | 0 | 0.00 | 3.3109714 | 3.3109714 | 3.3109714 | 0 |
| 1739577420 | 3.3109714 | 0 | 0.09 | 3.3037305 | 3.3267502 | 3.3030244 | 0 |
| 1739491020 | 3.3081408 | 0 | 0.08 | 3.3009156 | 3.3238691 | 3.2996869 | 0 |
| 1739404620 | 3.3054796 | 0 | 0.11 | 3.3041234 | 3.3054796 | 3.2921704 | 0 |
| 1739318220 | 3.3018049 | 0 | 0.04 | 3.296144 | 3.3018049 | 3.2979802 | 0 |
| 1739231820 | 3.300598 | 0.02 | 0.72 | 3.2852407 | 3.3056568 | 3.2753692 | 0 |
| 1739145420 | 3.2769645 | 0 | 0.00 | 3.2769645 | 3.2769645 | 3.2769645 | 0 |
| 1739059020 | 3.2769645 | 0 | 0.00 | 3.2769645 | 3.2769645 | 3.2769645 | 0 |
| 1738972620 | 3.2769645 | 0 | 0.01 | 3.2779841 | 3.292789 | 3.2754 | 0 |
| 1738886220 | 3.2765642 | -0.01 | -0.16 | 3.2813873 | 3.2797603 | 3.2729799 | 0 |
| 1738799820 | 3.281821 | -0.03 | -0.87 | 3.2771795 | 3.3022524 | 3.2720456 | 0 |
| 1738713420 | 3.3104929 | 0.02 | 0.66 | 3.277869 | 3.3104929 | 3.2744386 | 0 |
| 1738627020 | 3.2886453 | 0 | 0.08 | 3.2938519 | 3.2926075 | 3.2734097 | 0 |
| 1738540620 | 3.2858828 | 0 | 0.00 | 3.2858828 | 3.2858828 | 3.2858828 | 0 |
| 1738454220 | 3.2858828 | 0 | 0.00 | 3.2858828 | 3.2858828 | 3.2858828 | 0 |
| 1738367820 | 3.2858828 | 0.03 | 0.99 | 3.2443178 | 3.2880512 | 3.2648768 | 0 |
| 1738281420 | 3.2537438 | -0 | -0.01 | 3.2533821 | 3.2537438 | 3.2530446 | 0 |
| 1738195020 | 3.2540814 | 0 | 0.13 | 3.250814 | 3.2552589 | 3.2499722 | 0 |
| 1738108620 | 3.24984 | -0.01 | -0.16 | 3.2507125 | 3.2536044 | 3.2384516 | 0 |
| 1738022220 | 3.2551846 | -0.02 | -0.74 | 3.2588727 | 3.2572744 | 3.2418451 | 0 |
| 1737935820 | 3.2794381 | 0 | 0.00 | 3.2794381 | 3.2794381 | 3.2794381 | 0 |
| 1737849420 | 3.2794381 | 0 | 0.00 | 3.2794381 | 3.2794381 | 3.2794381 | 0 |
| 1737763020 | 3.2794381 | -0 | -0.02 | 3.2717907 | 3.3008987 | 3.2457354 | 0 |
| 1737676620 | 3.2801889 | 0.01 | 0.22 | 3.2781139 | 3.2810202 | 3.2736746 | 0 |
| 1737590220 | 3.2730814 | -0.04 | -1.08 | 3.2972184 | 3.3016449 | 3.2730814 | 0 |
| 1737503820 | 3.3086753 | 0 | 0.04 | 3.3190514 | 3.3335799 | 3.2885595 | 0 |
| 1737417420 | 3.3073242 | 0.02 | 0.54 | 3.296418 | 3.3073242 | 3.2917393 | 0 |
| 1737331020 | 3.2896513 | 0 | 0.00 | 3.2896513 | 3.2896513 | 3.2896513 | 0 |
| 1737244620 | 3.2896513 | 0 | 0.00 | 3.2896513 | 3.2896513 | 3.2896513 | 0 |
| 1737158220 | 3.2896513 | -0 | -0.08 | 3.2918198 | 3.2984839 | 3.2881912 | 0 |
| 1737071820 | 3.2923646 | 0 | 0.09 | 3.2917006 | 3.2961043 | 3.2857961 | 0 |
| 1736985420 | 3.2894039 | -0.01 | -0.29 | 3.2955979 | 3.296511 | 3.2894039 | 0 |
| 1736899020 | 3.2989419 | 0.01 | 0.34 | 3.2868893 | 3.2989419 | 3.2848404 | 0 |
| 1736812620 | 3.2876032 | 0 | 0.04 | 3.2915451 | 3.2876032 | 3.2696268 | 0 |
| 1736726220 | 3.2864227 | 0 | 0.00 | 3.2864227 | 3.2864227 | 3.2864227 | 0 |
| 1736639820 | 3.2864227 | 0 | 0.00 | 3.2864227 | 3.2864227 | 3.2864227 | 0 |
| 1736553420 | 3.2864227 | -0.01 | -0.16 | 3.2904279 | 3.2893847 | 3.2816188 | 0 |
| 1736467020 | 3.2915343 | 0.02 | 0.49 | 3.2948116 | 3.2926574 | 3.2870809 | 0 |
| 1736380620 | 3.2754518 | -0.02 | -0.48 | 3.2884853 | 3.2969778 | 3.2754518 | 0 |
| 1736294220 | 3.2911864 | -0.02 | -0.55 | 3.3048915 | 3.3048443 | 3.2911864 | 0 |
| 1736207820 | 3.3094976 | 0.03 | 0.76 | 3.2945892 | 3.3094976 | 3.2955159 | 0 |
| 1736121420 | 3.2844797 | 0 | 0.00 | 3.2844797 | 3.2844797 | 3.2844797 | 0 |
| 1736035020 | 3.2844797 | 0 | 0.00 | 3.2844797 | 3.2844797 | 3.2844797 | 0 |
| 1735948620 | 3.2844797 | 0.01 | 0.35 | 3.2788261 | 3.2865787 | 3.2785989 | 0 |
| 1735862220 | 3.2729727 | -0 | -0.08 | 3.2805732 | 3.2921765 | 3.2729727 | 0 |
| 1735775820 | 3.2754648 | -0.01 | -0.42 | 3.2754648 | 3.2860796 | 3.2754648 | 0 |
| 1735689420 | 3.2893887 | 0 | 0.00 | 3.2893887 | 3.2893887 | 3.2893887 | 0 |
| 1735603020 | 3.2893887 | -0 | -0.05 | 3.2880322 | 3.2978629 | 3.2893887 | 0 |
| 1735516620 | 3.2910134 | 0 | 0.00 | 3.2910134 | 3.2910134 | 3.2910134 | 0 |
| 1735430220 | 3.2910134 | 0 | 0.00 | 3.2910134 | 3.2910134 | 3.2910134 | 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
