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 | 0.135483 | 4.61756671892 | 2.9340778 | 3.3110408 | 2.9247728 | 0 | 0 | FX |
| 4 | 0.2309879 | 8.13746583715 | 2.8385729 | 3.3110408 | 2.778747 | 0 | 0 | FX |
| 12 | 0.4727386 | 18.204503951 | 2.5968222 | 3.3110408 | 2.6227284 | 0 | 0 | FX |
| 26 | 0.3229318 | 11.7573869642 | 2.746629 | 3.3110408 | 2.5269707 | 0 | 0 | FX |
| 52 | 0.0294488 | 0.968674838295 | 3.040112 | 3.3110408 | 2.5269707 | 0 | 0 | FX |
| 156 | -3.0217822 | -49.6078155507 | 6.091343 | 45.474296 | 2.5269707 | 0 | 0 | FX |
| 260 | -6.3327729 | -67.3532029607 | 9.4023337 | 45.474296 | 2.5269707 | 0 | 0 | FX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732838220 | 3.1145448 | -0.15 | -4.64 | 3.2662675 | 3.2661516 | 3.1058384 | 0 |
| 1732751820 | 3.2661743 | 0.16 | 5.03 | 3.0444148 | 3.3110407 | 3.0408927 | 0 |
| 1732665420 | 3.1098214 | 0.1 | 3.48 | 3.0050644 | 3.1157277 | 2.9960442 | 0 |
| 1732579020 | 3.0051259 | -0.01 | -0.46 | 3.0184688 | 3.0184688 | 2.9898214 | 0 |
| 1732492620 | 3.0191564 | 0 | 0.00 | 3.0191564 | 3.0191564 | 3.0191564 | 0 |
| 1732406220 | 3.0191564 | 0 | 0.00 | 3.0191564 | 3.0191564 | 3.0191564 | 0 |
| 1732319820 | 3.0191564 | 0.09 | 2.93 | 2.9340778 | 3.0211674 | 2.9247728 | 0 |
| 1732233420 | 2.9333242 | 0.02 | 0.57 | 2.9167462 | 2.9407606 | 2.9028594 | 0 |
| 1732147020 | 2.9167431 | 0 | 0.07 | 2.9148222 | 2.9242178 | 2.8834768 | 0 |
| 1732060620 | 2.9147812 | 0.03 | 1.04 | 2.884791 | 2.9251718 | 2.8686655 | 0 |
| 1731974220 | 2.8848297 | -0.01 | -0.27 | 2.8995159 | 2.9121442 | 2.8773532 | 0 |
| 1731887820 | 2.8927264 | 0 | 0.00 | 2.8927264 | 2.8927264 | 2.8927264 | 0 |
| 1731801420 | 2.8927264 | -0.01 | -0.44 | 2.9075621 | 2.8927264 | 2.8927264 | 0 |
| 1731715020 | 2.9053745 | 0.02 | 0.65 | 2.896753 | 2.9167459 | 2.8728917 | 0 |
| 1731628620 | 2.8867544 | 0.02 | 0.67 | 2.8675626 | 2.9329679 | 2.8572843 | 0 |
| 1731542220 | 2.8674985 | 0.01 | 0.32 | 2.8576368 | 2.8722776 | 2.8399907 | 0 |
| 1731455820 | 2.8583748 | 0.06 | 2.22 | 2.7962444 | 2.8616388 | 2.7907573 | 0 |
| 1731369420 | 2.7962233 | -0.06 | -1.98 | 2.8499404 | 2.8716393 | 2.778747 | 0 |
| 1731283020 | 2.8528422 | 0.01 | 0.36 | 2.8528422 | 2.8528422 | 2.8528422 | 0 |
| 1731196620 | 2.8426514 | 0 | 0.00 | 2.8426514 | 2.8426514 | 2.8426514 | 0 |
| 1731110220 | 2.8426514 | -0.01 | -0.34 | 2.852541 | 2.8557431 | 2.8200132 | 0 |
| 1731023820 | 2.8523901 | 0.01 | 0.35 | 2.8314965 | 2.8700563 | 2.8205089 | 0 |
| 1730937420 | 2.8423479 | -0.01 | -0.33 | 2.8516883 | 2.9160799 | 2.797348 | 0 |
| 1730851020 | 2.8516442 | -0.03 | -1.05 | 2.8821292 | 2.8822557 | 2.8326509 | 0 |
| 1730764620 | 2.8820313 | 0.02 | 0.65 | 2.8452557 | 2.8847542 | 2.8452557 | 0 |
| 1730678220 | 2.8634497 | 0 | 0.00 | 2.8634497 | 2.8634497 | 2.8634497 | 0 |
| 1730591820 | 2.8634497 | 0.01 | 0.30 | 2.8634497 | 2.8634497 | 2.8549381 | 0 |
| 1730505420 | 2.8549381 | 0.02 | 0.58 | 2.8385729 | 2.8626078 | 2.8230697 | 0 |
| 1730419020 | 2.8385967 | 0.01 | 0.31 | 2.8297069 | 2.8435723 | 2.8235755 | 0 |
| 1730332620 | 2.8297032 | -0.01 | -0.51 | 2.8441746 | 2.8579355 | 2.8176463 | 0 |
| 1730246220 | 2.844199 | 0.01 | 0.30 | 2.8358777 | 2.8588244 | 2.7891182 | 0 |
| 1730159820 | 2.8358159 | 0.01 | 0.25 | 2.8296548 | 2.8583802 | 2.8287803 | 0 |
| 1730073420 | 2.8287803 | -0.01 | -0.28 | 2.8287803 | 2.8367215 | 2.8287803 | 0 |
| 1729986960 | 2.8367215 | 0 | 0.00 | 2.8367215 | 2.8367215 | 2.8367215 | 0 |
| 1729900620 | 2.8367215 | 0.03 | 1.07 | 2.8067018 | 2.8393782 | 2.8012421 | 0 |
| 1729814220 | 2.8066687 | 0.01 | 0.36 | 2.8189579 | 2.8359451 | 2.7888254 | 0 |
| 1729727820 | 2.796621 | 0 | 0.05 | 2.7951548 | 2.8277237 | 2.7887013 | 0 |
| 1729641420 | 2.7951332 | -0.03 | -1.10 | 2.8261604 | 2.8355518 | 2.7918899 | 0 |
| 1729555020 | 2.8261753 | 0.02 | 0.59 | 2.797027 | 2.8478241 | 2.7940364 | 0 |
| 1729468620 | 2.8097083 | 0 | 0.00 | 2.8097083 | 2.8097083 | 2.8097083 | 0 |
| 1729382220 | 2.8097083 | 0.03 | 1.03 | 2.8097083 | 2.8097083 | 2.7809948 | 0 |
| 1729295820 | 2.7809947 | -0.07 | -2.36 | 2.848064 | 2.8485794 | 2.7778766 | 0 |
| 1729209420 | 2.8481014 | 0 | 0.11 | 2.8532915 | 2.8648124 | 2.8322806 | 0 |
| 1729123020 | 2.845028 | 0.01 | 0.42 | 2.8334841 | 2.8550374 | 2.8301848 | 0 |
| 1729036620 | 2.8332335 | 0.04 | 1.56 | 2.7895321 | 2.8962586 | 2.7547101 | 0 |
| 1728950220 | 2.7895825 | -0.02 | -0.56 | 2.8099325 | 2.8148496 | 2.7862126 | 0 |
| 1728863820 | 2.8052734 | 0.01 | 0.50 | 2.8052734 | 2.8052734 | 2.8052734 | 0 |
| 1728777420 | 2.7912692 | 0 | 0.00 | 2.7912692 | 2.7912692 | 2.7912692 | 0 |
| 1728691020 | 2.7912692 | -0.03 | -0.97 | 2.8184297 | 2.8275414 | 2.7861729 | 0 |
| 1728604620 | 2.8185551 | -0.11 | -3.79 | 2.8313277 | 2.853347 | 2.8132958 | 0 |
| 1728518220 | 2.9294452 | 0.11 | 3.75 | 2.8234832 | 2.9294452 | 2.8153374 | 0 |
| 1728431820 | 2.8235324 | 0.02 | 0.59 | 2.8075546 | 2.8271638 | 2.8010413 | 0 |
| 1728345420 | 2.8069817 | 0 | 0.12 | 2.7938991 | 2.8210275 | 2.7938991 | 0 |
| 1728259020 | 2.803611 | 0 | 0.00 | 2.803611 | 2.803611 | 2.803611 | 0 |
| 1728172620 | 2.803611 | 0.02 | 0.71 | 2.803611 | 2.803611 | 2.7797044 | 0 |
| 1728086220 | 2.7838709 | 0.02 | 0.86 | 2.7600743 | 2.8023518 | 2.7573715 | 0 |
| 1727999820 | 2.7600997 | -0.02 | -0.87 | 2.7937548 | 2.7956435 | 2.7588931 | 0 |
| 1727913420 | 2.7842315 | -0.02 | -0.68 | 2.8034128 | 2.7960341 | 2.7552222 | 0 |
| 1727827020 | 2.8034326 | 0.08 | 3.12 | 2.7185729 | 2.8058226 | 2.7083826 | 0 |
| 1727740620 | 2.7186117 | -0.05 | -1.68 | 2.7165762 | 2.7585432 | 2.6910508 | 0 |
| 1727654220 | 2.7651084 | 0 | 0.00 | 2.7651084 | 2.7651084 | 2.7651084 | 0 |
| 1727567760 | 2.7651084 | 0 | 0.00 | 2.7651084 | 2.7651084 | 2.7651084 | 0 |
| 1727481360 | 2.7651084 | 0.06 | 2.05 | 2.7095955 | 2.7651084 | 2.6995852 | 0 |
| 1727395020 | 2.7096126 | 0 | 0.10 | 2.7069464 | 2.7199667 | 2.6779632 | 0 |
| 1727308620 | 2.7069307 | -0.01 | -0.48 | 2.719942 | 2.720081 | 2.6712376 | 0 |
| 1727222220 | 2.7199893 | 0.04 | 1.55 | 2.6783077 | 2.7401244 | 2.675777 | 0 |
| 1727135820 | 2.678361 | -0.04 | -1.35 | 2.7157223 | 2.7318653 | 2.6756567 | 0 |
| 1727049420 | 2.7148941 | 0 | 0.00 | 2.7148941 | 2.7148941 | 2.7148941 | 0 |
| 1726963020 | 2.7148941 | 0.01 | 0.30 | 2.7148941 | 2.7162134 | 2.7148941 | 0 |
| 1726876620 | 2.7068255 | 0 | 0.10 | 2.7042837 | 2.7302513 | 2.7011529 | 0 |
| 1726790220 | 2.7041567 | -0.04 | -1.60 | 2.7482356 | 2.7507244 | 2.6946349 | 0 |
| 1726703820 | 2.7482355 | 0.06 | 2.34 | 2.685673 | 2.7531192 | 2.676116 | 0 |
| 1726617420 | 2.6854713 | -0 | -0.01 | 2.6857541 | 2.6904619 | 2.6535664 | 0 |
| 1726531020 | 2.6857769 | 0.02 | 0.69 | 2.6662216 | 2.6963854 | 2.6662216 | 0 |
| 1726444620 | 2.6673294 | 0.01 | 0.34 | 2.6822029 | 2.6822029 | 2.6673294 | 0 |
| 1726358220 | 2.658239 | 0 | 0.00 | 2.658239 | 2.658239 | 2.658239 | 0 |
| 1726271820 | 2.658239 | -0.03 | -1.17 | 2.6252344 | 2.6984444 | 2.6227284 | 0 |
| 1726185420 | 2.6897682 | -0 | -0.12 | 2.6927841 | 2.6975223 | 2.6695922 | 0 |
| 1726099020 | 2.6928907 | 0.02 | 0.76 | 2.6744545 | 2.7107558 | 2.6570988 | 0 |
| 1726012620 | 2.6724819 | 0.02 | 0.63 | 2.6560739 | 2.6895618 | 2.6409832 | 0 |
| 1725926220 | 2.6556554 | -0 | -0.06 | 2.6485221 | 2.6810752 | 2.6485221 | 0 |
| 1725839820 | 2.6571468 | 0 | 0.00 | 2.6571468 | 2.6571468 | 2.6571468 | 0 |
| 1725753420 | 2.6571468 | -0.01 | -0.31 | 2.6571468 | 2.665391 | 2.6571468 | 0 |
| 1725667020 | 2.665391 | 0.07 | 2.66 | 2.5968222 | 2.665391 | 2.629635 | 0 |
| 1725580620 | 2.5962857 | 0.03 | 1.01 | 2.5704073 | 2.6659419 | 2.5706553 | 0 |
| 1725494220 | 2.5703825 | -0.01 | -0.54 | 2.5845052 | 2.629499 | 2.5595677 | 0 |
| 1725407820 | 2.58438 | -0.06 | -2.38 | 2.6475241 | 2.6563697 | 2.5584447 | 0 |
| 1725321420 | 2.6474926 | -0.01 | -0.49 | 2.6559494 | 2.6975883 | 2.6257519 | 0 |
| 1725235020 | 2.6606067 | 0 | 0.00 | 2.6606067 | 2.6606067 | 2.6606067 | 0 |
| 1725148620 | 2.6606067 | 0 | 0.00 | 2.6606067 | 2.6606067 | 2.6606067 | 0 |
| 1725062220 | 2.6606067 | -0.02 | -0.88 | 2.6840613 | 2.7079141 | 2.6548501 | 0 |
| 1724975820 | 2.6841076 | 0 | 0.07 | 2.6822413 | 2.7070144 | 2.678337 | 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
