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 | -0.017 | -0.402891337836 | 4.2195 | 4.2865 | 4.1965 | 0 | 0 | FX |
| 4 | -0.181 | -4.12912056576 | 4.3835 | 4.4135 | 4.188 | 0 | 0 | FX |
| 12 | -0.2625 | -5.8790593505 | 4.465 | 4.5045 | 4.188 | 0 | 0 | FX |
| 26 | -0.2275 | -5.13544018059 | 4.43 | 4.5565 | 4.1055 | 0 | 0 | FX |
| 52 | -0.6645 | -13.6531744401 | 4.867 | 4.9875 | 4.1055 | 0 | 0 | FX |
| 156 | -4.298 | -50.5617316628 | 8.5005 | 8.8755 | 4.1055 | 0 | 0 | FX |
| 260 | -13.9205 | -76.8112343431 | 18.123 | 18.429 | 4.1055 | 0 | 0 | FX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1739663820 | 4.2025 | 0 | 0.00 | 4.2025 | 4.2025 | 4.2025 | 0 |
| 1739577420 | 4.2025 | -0.02 | -0.58 | 4.2265 | 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 | 4.24 | 4.2865 | 4.2455 | 0 |
| 1739318220 | 4.2405 | 0.02 | 0.58 | 4.216 | 4.2405 | 4.2085 | 0 |
| 1739231820 | 4.216 | 0.02 | 0.39 | 4.2205 | 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 | 4.3155 | 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 | 4.2939999 | 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 | 4.476 | 4.486 | 4.4574999 | 0 |
| 1736294220 | 4.474 | 0.01 | 0.26 | 4.4615 | 4.483 | 4.4494999 | 0 |
| 1736207820 | 4.4625 | 0.01 | 0.17 | 4.455 | 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 | 4.4455 | 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 | 4.4814999 | 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 | 4.468 | 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 | 4.4585 | 4.5005 | 4.4505 | 0 |
| 1734998220 | 4.459 | 0.01 | 0.27 | 4.4475 | 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 | 4.4 | 4.4965 | 4.4135 | 0 |
| 1734566220 | 4.413 | 0.03 | 0.63 | 4.3855 | 4.4205 | 4.3735 | 0 |
| 1734479820 | 4.3855 | -0.02 | -0.52 | 4.4035 | 4.412 | 4.373 | 0 |
| 1734393420 | 4.4085 | 0.02 | 0.43 | 4.3895 | 4.42 | 4.385 | 0 |
| 1734307020 | 4.3895 | -0.01 | -0.14 | 4.3955 | 4.441 | 4.385 | 0 |
| 1734220620 | 4.3955 | 0 | 0.00 | 4.3955 | 4.3955 | 4.3955 | 0 |
| 1734134220 | 4.3955 | 0.03 | 0.71 | 4.3665 | 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 |
| 1733875020 | 4.3545 | 0.01 | 0.18 | 4.346 | 4.37 | 4.327 | 0 |
| 1733788620 | 4.3465 | 0.03 | 0.61 | 4.3055 | 4.347 | 4.3019999 | 0 |
| 1733702220 | 4.32 | 0 | 0.00 | 4.32 | 4.32 | 4.32 | 0 |
| 1733615820 | 4.32 | 0 | 0.00 | 4.32 | 4.32 | 4.32 | 0 |
| 1733529420 | 4.32 | 0 | 0.03 | 4.3179999 | 4.3305 | 4.2885 | 0 |
| 1733443020 | 4.3185 | -0.02 | -0.36 | 4.332 | 4.3404999 | 4.2935 | 0 |
| 1733356620 | 4.334 | 0.03 | 0.64 | 4.306 | 4.3515 | 4.307 | 0 |
| 1733270220 | 4.3065 | 0 | 0.07 | 4.3025 | 4.3235 | 4.274 | 0 |
| 1733183820 | 4.3035 | -0.01 | -0.32 | 4.3175 | 4.3425 | 4.2895 | 0 |
| 1733097420 | 4.3175 | 0.01 | 0.17 | 4.3095 | 4.324 | 4.304 | 0 |
| 1733011020 | 4.3099999 | 0 | 0.00 | 4.3099999 | 4.3099999 | 4.3099999 | 0 |
| 1732924620 | 4.3099999 | -0.05 | -1.14 | 4.36 | 4.3385 | 4.304 | 0 |
| 1732838220 | 4.3595 | -0.01 | -0.22 | 4.369 | 4.391 | 4.3505 | 0 |
| 1732751820 | 4.369 | -0.05 | -1.03 | 4.4109999 | 4.4 | 4.3415 | 0 |
| 1732665420 | 4.4145 | -0.04 | -0.80 | 4.4605 | 4.4515 | 4.4075 | 0 |
| 1732579020 | 4.45 | -0.03 | -0.64 | 4.465 | 4.4734999 | 4.4375 | 0 |
| 1732492620 | 4.4785 | 0 | 0.00 | 4.4785 | 4.4785 | 4.4785 | 0 |
| 1732406220 | 4.4785 | 0 | 0.00 | 4.4785 | 4.4785 | 4.4785 | 0 |
| 1732319820 | 4.4785 | 0.01 | 0.26 | 4.4615 | 4.488 | 4.457 | 0 |
| 1732233420 | 4.467 | -0.04 | -0.80 | 4.503 | 4.5015 | 4.449 | 0 |
| 1732147020 | 4.503 | 0.02 | 0.42 | 4.4845 | 4.523 | 4.483 | 0 |
| 1732060620 | 4.484 | 0.01 | 0.28 | 4.4654999 | 4.4875 | 4.424 | 0 |
| 1731974220 | 4.4715 | -0.02 | -0.47 | 4.4915 | 4.4985 | 4.459 | 0 |
| 1731887820 | 4.4925 | 0.02 | 0.37 | 4.476 | 4.495 | 4.4525 | 0 |
| 1731801420 | 4.476 | 0 | 0.00 | 4.476 | 4.476 | 4.476 | 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
