Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
| Período † | Variación(Ptos) | Variación % | Apertura | Precio Máximo | Precio Mínimo | Avg. Vol. diario | Precio Promedio Ponderado | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0575 | -1.4034659507 | 4.097 | 4.114 | 4.004 | 0 | 0 | FX |
| 4 | -0.1765 | -4.18643263757 | 4.216 | 4.2865 | 4.004 | 0 | 0 | FX |
| 12 | -0.368 | -8.34940442428 | 4.4075 | 4.5045 | 4.004 | 0 | 0 | FX |
| 26 | -0.14 | -3.34968297643 | 4.1795 | 4.5565 | 4.004 | 0 | 0 | FX |
| 52 | -0.5455 | -11.8974918212 | 4.585 | 4.9875 | 4.004 | 0 | 0 | FX |
| 156 | -3.7525 | -48.1583675565 | 7.792 | 8.8755 | 4.004 | 0 | 0 | FX |
| 260 | -12.9715 | -76.2536006114 | 17.011 | 17.4625 | 4.004 | 0 | 0 | FX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1741651020 | 4.018 | -0.04 | -1.02 | 4.041 | 4.047 | 4.0085 | 0 |
| 1741564620 | 4.0595 | 0 | 0.00 | 4.0595 | 4.0595 | 4.0595 | 0 |
| 1741478220 | 4.0595 | 0 | 0.00 | 4.0595 | 4.0595 | 4.0595 | 0 |
| 1741391820 | 4.0595 | 0 | 0.07 | 4.056 | 4.0664999 | 4.0279999 | 0 |
| 1741305420 | 4.0565 | -0.03 | -0.65 | 4.0824999 | 4.095 | 4.0359999 | 0 |
| 1741219020 | 4.083 | -0.03 | -0.62 | 4.109 | 4.111 | 4.0675 | 0 |
| 1741132620 | 4.1085 | 0.02 | 0.38 | 4.097 | 4.114 | 4.0585 | 0 |
| 1741046220 | 4.093 | -0.03 | -0.76 | 4.13 | 4.1515 | 4.088 | 0 |
| 1740959820 | 4.1245 | -0.01 | -0.13 | 4.1275 | 4.1425 | 4.12 | 0 |
| 1740873420 | 4.13 | 0 | 0.00 | 4.13 | 4.13 | 4.13 | 0 |
| 1740787020 | 4.13 | 0.03 | 0.63 | 4.1105 | 4.139 | 4.0925 | 0 |
| 1740700620 | 4.104 | 0.02 | 0.53 | 4.0824999 | 4.1235 | 4.079 | 0 |
| 1740614220 | 4.0824999 | -0.01 | -0.15 | 4.0875 | 4.1125 | 4.0685 | 0 |
| 1740527820 | 4.0885 | -0.02 | -0.55 | 4.1115 | 4.1135 | 4.072 | 0 |
| 1740441420 | 4.111 | 0.01 | 0.32 | 4.097 | 4.115 | 4.0725 | 0 |
| 1740355020 | 4.098 | 0 | 0.00 | 4.098 | 4.098 | 4.098 | 0 |
| 1740268620 | 4.098 | 0 | 0.00 | 4.098 | 4.098 | 4.098 | 0 |
| 1740182220 | 4.098 | -0.01 | -0.17 | 4.108 | 4.1384999 | 4.075 | 0 |
| 1740095820 | 4.105 | -0.06 | -1.44 | 4.1635 | 4.1425 | 4.0945 | 0 |
| 1740009420 | 4.165 | -0.02 | -0.50 | 4.1855 | 4.1855 | 4.147 | 0 |
| 1739923020 | 4.186 | 0.01 | 0.18 | 4.1785 | 4.1994999 | 4.1735 | 0 |
| 1739836620 | 4.1785 | -0.02 | -0.57 | 4.1965 | 4.195 | 4.1689999 | 0 |
| 1739750220 | 4.2025 | 0 | 0.00 | 4.2025 | 4.2025 | 4.2025 | 0 |
| 1739663820 | 4.2025 | 0 | 0.00 | 4.2025 | 4.2025 | 4.2025 | 0 |
| 1739577420 | 4.2025 | -0.02 | -0.58 | 4.227 | 4.22 | 4.1965 | 0 |
| 1739491020 | 4.227 | -0.04 | -1.02 | 4.2699999 | 4.2745 | 4.212 | 0 |
| 1739404620 | 4.2705 | 0.03 | 0.71 | 4.2405 | 4.2865 | 4.244 | 0 |
| 1739318220 | 4.2405 | 0.03 | 0.60 | 4.216 | 4.2405 | 4.2085 | 0 |
| 1739231820 | 4.215 | 0.02 | 0.37 | 4.2195 | 4.2355 | 4.204 | 0 |
| 1739145420 | 4.1994999 | 0 | 0.00 | 4.1994999 | 4.1994999 | 4.1994999 | 0 |
| 1739059020 | 4.1994999 | 0 | 0.00 | 4.1994999 | 4.1994999 | 4.1994999 | 0 |
| 1738972620 | 4.1994999 | -0 | -0.07 | 4.2005 | 4.2405 | 4.188 | 0 |
| 1738886220 | 4.2025 | -0.05 | -1.11 | 4.2505 | 4.2605 | 4.195 | 0 |
| 1738799820 | 4.2495 | -0.03 | -0.75 | 4.2855 | 4.271 | 4.233 | 0 |
| 1738713420 | 4.2815 | -0.03 | -0.79 | 4.3145 | 4.3225 | 4.279 | 0 |
| 1738627020 | 4.3155 | -0.01 | -0.30 | 4.328 | 4.338 | 4.2755 | 0 |
| 1738540620 | 4.3285 | -0.03 | -0.62 | 4.3555 | 4.3555 | 4.308 | 0 |
| 1738454220 | 4.3555 | 0 | 0.00 | 4.3555 | 4.3555 | 4.3555 | 0 |
| 1738367820 | 4.3555 | 0.06 | 1.34 | 4.297 | 4.3635 | 4.303 | 0 |
| 1738281420 | 4.298 | -0.04 | -0.82 | 4.3335 | 4.3235 | 4.2895 | 0 |
| 1738195020 | 4.3335 | -0.02 | -0.41 | 4.346 | 4.3484999 | 4.319 | 0 |
| 1738108620 | 4.3515 | 0.02 | 0.45 | 4.3315 | 4.3615 | 4.332 | 0 |
| 1738022220 | 4.332 | -0.04 | -0.91 | 4.366 | 4.3795 | 4.299 | 0 |
| 1737935820 | 4.372 | 0 | 0.00 | 4.372 | 4.372 | 4.372 | 0 |
| 1737849420 | 4.372 | 0 | 0.00 | 4.372 | 4.372 | 4.372 | 0 |
| 1737763020 | 4.372 | -0 | -0.10 | 4.3755 | 4.3865 | 4.334 | 0 |
| 1737676620 | 4.3765 | -0.01 | -0.27 | 4.3884999 | 4.396 | 4.36 | 0 |
| 1737590220 | 4.3884999 | 0.02 | 0.40 | 4.3705 | 4.3955 | 4.3595 | 0 |
| 1737503820 | 4.371 | 0.01 | 0.18 | 4.3635 | 4.3795 | 4.3505 | 0 |
| 1737417420 | 4.363 | -0.03 | -0.74 | 4.3945 | 4.3975 | 4.3564999 | 0 |
| 1737331020 | 4.3955 | -0.02 | -0.34 | 4.3835 | 4.4135 | 4.3835 | 0 |
| 1737244620 | 4.4105 | 0 | 0.00 | 4.4105 | 4.4105 | 4.4105 | 0 |
| 1737158220 | 4.4105 | 0.04 | 0.94 | 4.3705 | 4.417 | 4.3695 | 0 |
| 1737071820 | 4.3695 | -0.03 | -0.77 | 4.4025 | 4.412 | 4.3625 | 0 |
| 1736985420 | 4.4035 | -0.05 | -1.14 | 4.453 | 4.4385 | 4.388 | 0 |
| 1736899020 | 4.4545 | 0.02 | 0.54 | 4.433 | 4.4595 | 4.428 | 0 |
| 1736812620 | 4.4305 | -0.03 | -0.58 | 4.4555 | 4.447 | 4.416 | 0 |
| 1736726220 | 4.4565 | 0.01 | 0.13 | 4.4545 | 4.459 | 4.448 | 0 |
| 1736639820 | 4.4505 | 0 | 0.00 | 4.4505 | 4.4505 | 4.4505 | 0 |
| 1736553420 | 4.4505 | -0.02 | -0.37 | 4.4654999 | 4.485 | 4.433 | 0 |
| 1736467020 | 4.467 | -0.01 | -0.19 | 4.4745 | 4.478 | 4.444 | 0 |
| 1736380620 | 4.4755 | 0 | 0.03 | 4.477 | 4.486 | 4.4574999 | 0 |
| 1736294220 | 4.474 | 0.01 | 0.26 | 4.4625 | 4.483 | 4.4494999 | 0 |
| 1736207820 | 4.4625 | 0.01 | 0.17 | 4.4509999 | 4.4705 | 4.4195 | 0 |
| 1736121420 | 4.455 | 0.01 | 0.18 | 4.439 | 4.456 | 4.439 | 0 |
| 1736035020 | 4.447 | 0 | 0.00 | 4.447 | 4.447 | 4.447 | 0 |
| 1735948620 | 4.447 | 0 | 0.03 | 4.4414999 | 4.4515 | 4.4315 | 0 |
| 1735862220 | 4.4455 | -0.01 | -0.26 | 4.458 | 4.467 | 4.4105 | 0 |
| 1735775820 | 4.457 | 0.01 | 0.32 | 4.4269999 | 4.457 | 4.4265 | 0 |
| 1735689420 | 4.4429999 | 0 | 0.00 | 4.4429999 | 4.4429999 | 4.4429999 | 0 |
| 1735603020 | 4.4429999 | -0.01 | -0.21 | 4.454 | 4.481 | 4.4105 | 0 |
| 1735516620 | 4.4525 | -0.04 | -0.80 | 4.4775 | 4.4955 | 4.447 | 0 |
| 1735430220 | 4.4885 | 0 | 0.00 | 4.4885 | 4.4885 | 4.4885 | 0 |
| 1735343760 | 4.4885 | 0.01 | 0.25 | 4.477 | 4.5045 | 4.4269999 | 0 |
| 1735257420 | 4.4775 | 0.01 | 0.21 | 4.4515 | 4.498 | 4.4355 | 0 |
| 1735171020 | 4.468 | -0 | -0.01 | 4.4685 | 4.4905 | 4.4494999 | 0 |
| 1735084620 | 4.4685 | 0.01 | 0.21 | 4.458 | 4.5005 | 4.4505 | 0 |
| 1734998220 | 4.459 | 0.01 | 0.27 | 4.448 | 4.482 | 4.432 | 0 |
| 1734911820 | 4.447 | 0 | 0.04 | 4.4305 | 4.454 | 4.4305 | 0 |
| 1734825420 | 4.445 | 0 | 0.00 | 4.445 | 4.445 | 4.445 | 0 |
| 1734739020 | 4.445 | -0.04 | -0.89 | 4.4835 | 4.474 | 4.4275 | 0 |
| 1734652620 | 4.485 | 0.07 | 1.63 | 4.4135 | 4.4965 | 4.4135 | 0 |
| 1734566220 | 4.413 | 0.03 | 0.63 | 4.386 | 4.4205 | 4.3735 | 0 |
| 1734479820 | 4.3855 | -0.02 | -0.52 | 4.4075 | 4.412 | 4.373 | 0 |
| 1734393420 | 4.4085 | 0.01 | 0.30 | 4.3895 | 4.42 | 4.385 | 0 |
| 1734307020 | 4.3955 | 0 | 0.00 | 4.3955 | 4.3955 | 4.3955 | 0 |
| 1734220620 | 4.3955 | 0 | 0.00 | 4.3955 | 4.3955 | 4.3955 | 0 |
| 1734134220 | 4.3955 | 0.03 | 0.71 | 4.3655 | 4.41 | 4.365 | 0 |
| 1734047820 | 4.3644999 | -0 | -0.05 | 4.3675 | 4.3785 | 4.341 | 0 |
| 1733961420 | 4.3665 | 0.01 | 0.28 | 4.355 | 4.3835 | 4.3315 | 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
