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 | -0.0547079 | -1.12852918453 | 4.8477169 | 4.8592537 | 4.7770878 | 0 | 0 | FX |
| 4 | 0.4141021 | 9.45674592899 | 4.3789069 | 4.9998591 | 4.3531786 | 0 | 0 | FX |
| 12 | 0.2452872 | 5.39362807989 | 4.5477218 | 4.9998591 | 4.3090573 | 0 | 0 | FX |
| 26 | 0.0147884 | 0.309495965925 | 4.7782206 | 4.9998591 | 4.3090573 | 0 | 0 | FX |
| 52 | -0.0607239 | -1.25107625926 | 4.8537329 | 4.9998591 | 4.3090573 | 0 | 0 | FX |
| 156 | 0.4895139 | 11.374798591 | 4.3034951 | 4.9998591 | 4.2080501 | 0 | 0 | FX |
| 260 | 1.1943367 | 33.1882594589 | 3.5986723 | 4.9998591 | 3.5609992 | 0 | 0 | FX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1747785420 | 4.7864286 | -0.02 | -0.43 | 4.8072068 | 4.806189 | 4.7770878 | 0 |
| 1747699020 | 4.8072487 | 0 | 0.01 | 4.8059022 | 4.8170505 | 4.7977344 | 0 |
| 1747612620 | 4.8068631 | -0.01 | -0.21 | 4.8168911 | 4.8168911 | 4.80231 | 0 |
| 1747526220 | 4.8168911 | 0 | 0.00 | 4.8168911 | 4.8168911 | 4.8168911 | 0 |
| 1747439820 | 4.8168911 | -0.01 | -0.16 | 4.8241545 | 4.8359328 | 4.8145943 | 0 |
| 1747353420 | 4.8248502 | -0.01 | -0.11 | 4.8311841 | 4.843306 | 4.8194324 | 0 |
| 1747267020 | 4.8302422 | -0.02 | -0.35 | 4.8477169 | 4.8592537 | 4.8167967 | 0 |
| 1747180620 | 4.8472568 | -0.03 | -0.67 | 4.8733464 | 4.8656891 | 4.8385676 | 0 |
| 1747094220 | 4.8798369 | 0.07 | 1.51 | 4.8134925 | 4.8926923 | 4.8121298 | 0 |
| 1747007820 | 4.807167 | 0 | 0.00 | 4.807167 | 4.807167 | 4.807167 | 0 |
| 1746921420 | 4.807167 | 0 | 0.00 | 4.807167 | 4.807167 | 4.807167 | 0 |
| 1746835020 | 4.807167 | -0.01 | -0.28 | 4.8198099 | 4.8410641 | 4.7967904 | 0 |
| 1746748620 | 4.8204746 | 0.09 | 1.91 | 4.7324405 | 4.8325537 | 4.7431205 | 0 |
| 1746662220 | 4.7301148 | -0.04 | -0.80 | 4.7698109 | 4.7457912 | 4.7027176 | 0 |
| 1746575820 | 4.7683717 | -0.15 | -3.13 | 4.9259997 | 4.7859374 | 4.7353135 | 0 |
| 1746489420 | 4.9226221 | 0.21 | 4.46 | 4.7131008 | 4.9998591 | 4.8256257 | 0 |
| 1746403020 | 4.7123094 | -0.02 | -0.48 | 4.7348959 | 4.7401295 | 4.7100936 | 0 |
| 1746316620 | 4.7348959 | 0.02 | 0.35 | 4.7182231 | 4.7378384 | 4.7182231 | 0 |
| 1746230220 | 4.7182231 | 0.19 | 4.20 | 4.5253771 | 4.7872246 | 4.63121 | 0 |
| 1746143820 | 4.5280382 | 0.07 | 1.48 | 4.4616979 | 4.5388523 | 4.4777289 | 0 |
| 1746057420 | 4.4620008 | 0.06 | 1.38 | 4.3990821 | 4.4825856 | 4.4453601 | 0 |
| 1745971020 | 4.4014703 | 0.02 | 0.44 | 4.3811588 | 4.4263222 | 4.3949615 | 0 |
| 1745884620 | 4.3822082 | -0.04 | -0.83 | 4.4211792 | 4.429893 | 4.3772213 | 0 |
| 1745798220 | 4.4188967 | -0.01 | -0.28 | 4.4145702 | 4.4312804 | 4.3921139 | 0 |
| 1745711820 | 4.43147 | 0 | 0.00 | 4.43147 | 4.43147 | 4.43147 | 0 |
| 1745625420 | 4.43147 | 0.03 | 0.66 | 4.3997637 | 4.4320106 | 4.4025077 | 0 |
| 1745539020 | 4.4025001 | 0 | 0.05 | 4.3997254 | 4.4027524 | 4.3747858 | 0 |
| 1745452620 | 4.4002206 | 0.03 | 0.73 | 4.3789068 | 4.4100053 | 4.3531786 | 0 |
| 1745366220 | 4.3684006 | 0.03 | 0.62 | 4.339931 | 4.3777064 | 4.3090573 | 0 |
| 1745279820 | 4.3413033 | -0.01 | -0.18 | 4.3493246 | 4.3512919 | 4.326215 | 0 |
| 1745193420 | 4.3492441 | -0.03 | -0.70 | 4.3797924 | 4.3885021 | 4.3476609 | 0 |
| 1745107020 | 4.3797924 | 0 | 0.06 | 4.3798176 | 4.3807764 | 4.3770209 | 0 |
| 1745020620 | 4.3770142 | 0 | 0.00 | 4.3770142 | 4.3770142 | 4.3770142 | 0 |
| 1744934220 | 4.3770142 | 0 | 0.00 | 4.3770142 | 4.3770142 | 4.3770142 | 0 |
| 1744847820 | 4.3770142 | -0.03 | -0.67 | 4.4010021 | 4.4068897 | 4.365933 | 0 |
| 1744761420 | 4.4067118 | -0.02 | -0.43 | 4.424288 | 4.4179506 | 4.3945252 | 0 |
| 1744675020 | 4.4257457 | -0.01 | -0.15 | 4.4414961 | 4.4374929 | 4.3848125 | 0 |
| 1744588620 | 4.4323404 | 0 | 0.00 | 4.4323404 | 4.4323404 | 4.4323404 | 0 |
| 1744502220 | 4.4323404 | 0 | 0.00 | 4.4323404 | 4.4561453 | 4.4323404 | 0 |
| 1744415820 | 4.4323404 | 0.05 | 1.15 | 4.3827973 | 4.4562546 | 4.362143 | 0 |
| 1744329420 | 4.3819098 | -0.14 | -3.15 | 4.5213497 | 4.4794893 | 4.3804373 | 0 |
| 1744243020 | 4.5245583 | 0.12 | 2.70 | 4.4090269 | 4.5516365 | 4.3739356 | 0 |
| 1744156620 | 4.4057465 | -0.07 | -1.61 | 4.4766251 | 4.4831618 | 4.3984262 | 0 |
| 1744070220 | 4.4776655 | 0.1 | 2.30 | 4.3817313 | 4.4911907 | 4.3826565 | 0 |
| 1743983820 | 4.3768627 | -0.05 | -1.14 | 4.4274273 | 4.4274273 | 4.3491993 | 0 |
| 1743897420 | 4.4274273 | -0.01 | -0.11 | 4.4325218 | 4.4325218 | 4.4253196 | 0 |
| 1743810960 | 4.4325218 | 0.01 | 0.16 | 4.4264637 | 4.4453032 | 4.3718933 | 0 |
| 1743724620 | 4.4255233 | -0.02 | -0.46 | 4.4459418 | 4.4455503 | 4.3908403 | 0 |
| 1743638220 | 4.4459131 | -0.06 | -1.39 | 4.5075601 | 4.544992 | 4.4391755 | 0 |
| 1743551820 | 4.5087714 | 0 | 0.00 | 4.5075801 | 4.5147117 | 4.4796139 | 0 |
| 1743465420 | 4.5085602 | -0 | -0.01 | 4.5094506 | 4.5142687 | 4.4771613 | 0 |
| 1743379020 | 4.5091025 | -0.07 | -1.50 | 4.5776874 | 4.5776874 | 4.498797 | 0 |
| 1743292620 | 4.5776874 | 0.06 | 1.39 | 4.5147553 | 4.5776874 | 4.5147553 | 0 |
| 1743206220 | 4.5147553 | -0.04 | -0.86 | 4.5545178 | 4.5532074 | 4.5078626 | 0 |
| 1743119820 | 4.5538614 | 0.01 | 0.20 | 4.5464319 | 4.5687078 | 4.5354963 | 0 |
| 1743033420 | 4.5446239 | 0.01 | 0.19 | 4.5356936 | 4.5567721 | 4.5344571 | 0 |
| 1742947020 | 4.5359245 | -0.03 | -0.64 | 4.566638 | 4.5582687 | 4.5239711 | 0 |
| 1742860620 | 4.5653047 | 0.05 | 1.02 | 4.5186488 | 4.5718252 | 4.5275559 | 0 |
| 1742774220 | 4.5193175 | -0.01 | -0.13 | 4.5254114 | 4.5254114 | 4.5008364 | 0 |
| 1742687820 | 4.5254114 | 0 | 0.00 | 4.5254114 | 4.5424705 | 4.5254114 | 0 |
| 1742601420 | 4.5254114 | 0.02 | 0.49 | 4.5016332 | 4.5350121 | 4.5024817 | 0 |
| 1742515020 | 4.5033794 | 0.01 | 0.13 | 4.4930448 | 4.5123544 | 4.4923066 | 0 |
| 1742428620 | 4.4977214 | -0.03 | -0.69 | 4.5305054 | 4.5447094 | 4.4970275 | 0 |
| 1742342220 | 4.5288452 | -0 | -0.04 | 4.5311138 | 4.5466787 | 4.5214679 | 0 |
| 1742255820 | 4.5306941 | 0.03 | 0.61 | 4.502576 | 4.5388928 | 4.4972835 | 0 |
| 1742169420 | 4.5033279 | -0.02 | -0.39 | 4.5211384 | 4.5240614 | 4.4997075 | 0 |
| 1742083020 | 4.5211384 | 0.01 | 0.19 | 4.5125985 | 4.5214425 | 4.5125985 | 0 |
| 1741996620 | 4.5125985 | 0.03 | 0.60 | 4.4851762 | 4.5195131 | 4.5009485 | 0 |
| 1741910220 | 4.48564 | -0.02 | -0.43 | 4.5033772 | 4.496646 | 4.4688243 | 0 |
| 1741823820 | 4.5050366 | 0 | 0.07 | 4.5022956 | 4.5253971 | 4.4938117 | 0 |
| 1741737420 | 4.501877 | 0.03 | 0.69 | 4.4722669 | 4.5020709 | 4.462998 | 0 |
| 1741651020 | 4.4710762 | -0.04 | -0.83 | 4.5055094 | 4.496174 | 4.4591694 | 0 |
| 1741564620 | 4.5083024 | 0 | 0.00 | 4.5083024 | 4.5083024 | 4.5083024 | 0 |
| 1741478220 | 4.5083024 | 0 | 0.00 | 4.5083024 | 4.5083024 | 4.5083024 | 0 |
| 1741391820 | 4.5083024 | 0 | 0.08 | 4.5051302 | 4.5161604 | 4.4775972 | 0 |
| 1741305420 | 4.5047296 | -0.03 | -0.72 | 4.5361155 | 4.5460082 | 4.4834348 | 0 |
| 1741219020 | 4.5374939 | -0.03 | -0.59 | 4.5646774 | 4.570622 | 4.5212326 | 0 |
| 1741132620 | 4.5642328 | 0.03 | 0.61 | 4.541554 | 4.5717669 | 4.5076318 | 0 |
| 1741046220 | 4.5367248 | -0.06 | -1.24 | 4.5961352 | 4.6039467 | 4.5303397 | 0 |
| 1740959820 | 4.5938679 | 0.02 | 0.37 | 4.5770124 | 4.6013574 | 4.5712529 | 0 |
| 1740873420 | 4.5770124 | 0 | 0.00 | 4.5770124 | 4.5770124 | 4.5770124 | 0 |
| 1740787020 | 4.5770124 | 0.02 | 0.46 | 4.5606688 | 4.5921561 | 4.541475 | 0 |
| 1740700620 | 4.5559426 | 0.01 | 0.31 | 4.5434859 | 4.574104 | 4.5394335 | 0 |
| 1740614220 | 4.5416589 | -0 | -0.06 | 4.5477218 | 4.575011 | 4.5380163 | 0 |
| 1740527820 | 4.5444464 | -0.04 | -0.79 | 4.5832963 | 4.5708814 | 4.5336097 | 0 |
| 1740441420 | 4.5807732 | 0.03 | 0.64 | 4.5602133 | 4.5818207 | 4.5574821 | 0 |
| 1740355020 | 4.5515131 | 0 | 0.00 | 4.5515131 | 4.5515131 | 4.5515131 | 0 |
| 1740268620 | 4.5515131 | 0 | 0.00 | 4.5515131 | 4.5515131 | 4.5515131 | 0 |
| 1740182220 | 4.5515131 | -0.02 | -0.37 | 4.5719151 | 4.6002128 | 4.543043 | 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
