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 | 0.6661 | 0.0165918526307 | 4014.621 | 4066.9245 | 4001.4948 | 0 | 0 | FX |
| 4 | 12.4239 | 0.310375333336 | 4002.8632 | 4066.9245 | 4001.4948 | 0 | 0 | FX |
| 12 | -42.5048 | -1.04748594919 | 4057.7919 | 4086.3653 | 4001.4948 | 0 | 0 | FX |
| 26 | -103.3228 | -2.50868138786 | 4118.6099 | 4126 | 2253 | 0 | 0 | FX |
| 52 | -86.2771 | -2.10351699481 | 4101.5642 | 4139.2478 | 2253 | 0 | 0 | FX |
| 156 | -44.2109 | -1.08907308244 | 4059.498 | 4195.2373 | 2068 | 0 | 0 | FX |
| 260 | -50.9733 | -1.25356703668 | 4066.2604 | 5560 | 2058 | 0 | 0 | FX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1734911820 | 4002.4919 | 0 | 0.00 | 4002.4919 | 4002.4919 | 4002.4919 | 0 |
| 1734825420 | 4002.4919 | -15 | -0.37 | 4002.4919 | 4017.4899 | 4002.4919 | 0 |
| 1734739020 | 4017.4899 | -6.16 | -0.15 | 4039.2149 | 4039.2149 | 4017.4899 | 0 |
| 1734652620 | 4023.6458 | 2.31 | 0.06 | 4066.9245 | 4066.9245 | 4023.6458 | 0 |
| 1734566220 | 4021.3404 | 2.95 | 0.07 | 4014.2058 | 4021.3404 | 4014.2058 | 0 |
| 1734479820 | 4018.3954 | 2.2 | 0.05 | 4007.1093 | 4018.9891 | 4007.1093 | 0 |
| 1734393420 | 4016.1943 | -2.84 | -0.07 | 4014.621 | 4016.1943 | 4014.621 | 0 |
| 1734307020 | 4019.034 | -5.25 | -0.13 | 4019.034 | 4019.034 | 4019.034 | 0 |
| 1734220620 | 4024.281 | 0 | 0.00 | 4024.281 | 4024.281 | 4024.281 | 0 |
| 1734134220 | 4024.281 | 5.38 | 0.13 | 4030.4048 | 4031.0403 | 4024.281 | 0 |
| 1734047820 | 4018.9035 | -3.1 | -0.08 | 4019.4165 | 4019.4165 | 4018.9035 | 0 |
| 1733961420 | 4022 | 0 | 0.00 | 4025.7434 | 4025.7434 | 4016 | 0 |
| 1733875020 | 4022 | -10.82 | -0.27 | 4034.1232 | 4032.8617 | 4022 | 0 |
| 1733788620 | 4032.8235 | 3.29 | 0.08 | 4042.0793 | 4042.0793 | 4029.3872 | 0 |
| 1733702220 | 4029.5341 | 0 | 0.00 | 4029.5341 | 4029.5341 | 4029.5341 | 0 |
| 1733615820 | 4029.5341 | 0 | 0.00 | 4029.5341 | 4029.5341 | 4029.5341 | 0 |
| 1733529420 | 4029.5341 | -0.47 | -0.01 | 4049.7705 | 4031 | 4029.5341 | 0 |
| 1733443020 | 4030 | 0 | 0.00 | 4025.8751 | 4064.8283 | 4025.8751 | 0 |
| 1733356620 | 4030 | -1 | -0.02 | 4038.4523 | 4038.4523 | 4030 | 0 |
| 1733270220 | 4031 | 1 | 0.02 | 4049.3897 | 4049.3897 | 4030 | 0 |
| 1733183820 | 4030 | 7.32 | 0.18 | 4042.7158 | 4042.7158 | 4029 | 0 |
| 1733097420 | 4022.6789 | 0 | 0.00 | 4022.6789 | 4022.6789 | 4022.6789 | 0 |
| 1733011020 | 4022.6789 | -6.32 | -0.16 | 4022.6789 | 4029 | 4022.6789 | 0 |
| 1732924620 | 4029 | -0.84 | -0.02 | 4026.6486 | 4032.8539 | 4026.6486 | 0 |
| 1732838220 | 4029.8351 | -0.16 | -0.00 | 4012.0095 | 4029.8351 | 4012.0095 | 0 |
| 1732751820 | 4030 | -20 | -0.49 | 4024.2216 | 4045 | 4024.2216 | 0 |
| 1732665420 | 4050 | 0 | 0.00 | 4023.1864 | 4050 | 4002.352 | 0 |
| 1732579020 | 4050 | 24.85 | 0.62 | 4002.8632 | 4051 | 4002.8632 | 0 |
| 1732492620 | 4025.1451 | 0 | 0.00 | 4025.1451 | 4025.1451 | 4025.1451 | 0 |
| 1732406220 | 4025.1451 | -25.85 | -0.64 | 4025.1451 | 4051 | 4025.1451 | 0 |
| 1732319820 | 4051 | 1 | 0.02 | 4051.8537 | 4051.8537 | 4029.2635 | 0 |
| 1732233420 | 4050 | -1 | -0.02 | 4038.5745 | 4051 | 4033.0591 | 0 |
| 1732147020 | 4051 | 1 | 0.02 | 4047.1698 | 4051 | 4035.5323 | 0 |
| 1732060620 | 4050 | -1 | -0.02 | 4021.4856 | 4062.1922 | 4021.4856 | 0 |
| 1731974220 | 4051 | -0.97 | -0.02 | 4053.5797 | 4053.5797 | 4022.5109 | 0 |
| 1731887820 | 4051.9652 | 0 | 0.00 | 4051.9652 | 4051.9652 | 4051.9652 | 0 |
| 1731801420 | 4051.9652 | 1.97 | 0.05 | 4051.9652 | 4051.9652 | 4051.9652 | 0 |
| 1731715020 | 4050 | -1 | -0.02 | 4060.61 | 4060.61 | 4042.4968 | 0 |
| 1731628620 | 4051 | 1 | 0.02 | 4082.9666 | 4084.6692 | 4050 | 0 |
| 1731542220 | 4050 | -5 | -0.12 | 4048.7963 | 4055 | 4048.7963 | 0 |
| 1731455820 | 4055 | -4.43 | -0.11 | 4064.6894 | 4070 | 4054.5379 | 0 |
| 1731369420 | 4059.4282 | -24.13 | -0.59 | 4084.9071 | 4084.9071 | 4059.4282 | 0 |
| 1731283020 | 4083.5548 | 13.55 | 0.33 | 4083.5548 | 4083.5548 | 4083.5548 | 0 |
| 1731196620 | 4070 | 0 | 0.00 | 4070 | 4070 | 4070 | 0 |
| 1731110220 | 4070 | 0 | 0.00 | 4052.0246 | 4070 | 4052.0246 | 0 |
| 1731023820 | 4070 | 0 | 0.00 | 4060.5158 | 4070 | 4060.5158 | 0 |
| 1730937420 | 4070 | -5 | -0.12 | 4064.0422 | 4075 | 4064.0422 | 0 |
| 1730851020 | 4075 | 0 | 0.00 | 4066.2567 | 4075 | 4066.2567 | 0 |
| 1730764620 | 4075 | 15.82 | 0.39 | 4052.2006 | 4080 | 4052.2006 | 0 |
| 1730678220 | 4059.183 | 0 | 0.00 | 4059.183 | 4059.183 | 4059.183 | 0 |
| 1730591820 | 4059.183 | -20.82 | -0.51 | 4059.183 | 4080 | 4059.183 | 0 |
| 1730505420 | 4080 | 15 | 0.37 | 4058.8235 | 4080 | 4058.8235 | 0 |
| 1730419020 | 4065 | 0 | 0.00 | 4052.6708 | 4065 | 4052.6708 | 0 |
| 1730332620 | 4065 | -5 | -0.12 | 4055.3897 | 4070 | 4056.7763 | 0 |
| 1730246220 | 4070 | 4 | 0.10 | 4066.2358 | 4070 | 4065.643 | 0 |
| 1730159820 | 4066 | -3.43 | -0.08 | 4062.6111 | 4069.4283 | 4062.6111 | 0 |
| 1730073420 | 4069.4283 | -0.41 | -0.01 | 4069.4283 | 4069.8427 | 4069.4283 | 0 |
| 1729986960 | 4069.8427 | 0 | 0.00 | 4069.8427 | 4069.8427 | 4069.8427 | 0 |
| 1729900620 | 4069.8427 | 4.84 | 0.12 | 4054.0228 | 4069.8427 | 4054.0228 | 0 |
| 1729814220 | 4065 | 0 | 0.00 | 4063.4167 | 4065 | 4062.5 | 0 |
| 1729727820 | 4065 | 0 | 0.00 | 4074.8837 | 4074.8837 | 4065 | 0 |
| 1729641420 | 4065 | 5 | 0.12 | 4069.8023 | 4069.8023 | 4060 | 0 |
| 1729555020 | 4060 | 9.98 | 0.25 | 4054.2841 | 4062 | 4054.2841 | 0 |
| 1729468620 | 4050.016 | 0 | 0.00 | 4050.016 | 4050.016 | 4050.016 | 0 |
| 1729382220 | 4050.016 | -11.98 | -0.30 | 4050.016 | 4062 | 4050.016 | 0 |
| 1729295820 | 4062 | 2 | 0.05 | 4073.3592 | 4073.3592 | 4060 | 0 |
| 1729209420 | 4060 | -2.5 | -0.06 | 4069.7032 | 4069.7032 | 4059.1713 | 0 |
| 1729123020 | 4062.5 | -3.5 | -0.09 | 4069.5591 | 4069.5591 | 4058.905 | 0 |
| 1729036620 | 4066 | 3 | 0.07 | 4067.0974 | 4067.0974 | 4064.1828 | 0 |
| 1728950220 | 4063.0007 | 5.28 | 0.13 | 4068.5322 | 4068.5322 | 4063.0007 | 0 |
| 1728863820 | 4057.7195 | -7.28 | -0.18 | 4057.7195 | 4057.7195 | 4057.7195 | 0 |
| 1728777420 | 4065 | 0 | 0.00 | 4065 | 4065 | 4065 | 0 |
| 1728691020 | 4065 | -4 | -0.10 | 4066.7056 | 4069 | 4065 | 0 |
| 1728604620 | 4069 | -1 | -0.02 | 4067.6354 | 4070 | 4067.6354 | 0 |
| 1728518220 | 4070 | 0 | 0.00 | 4059.1515 | 4070 | 4059.1515 | 0 |
| 1728431820 | 4070 | 7 | 0.17 | 4062.231 | 4070 | 4056.4534 | 0 |
| 1728345420 | 4063 | -12.57 | -0.31 | 4080.2745 | 4080.2745 | 4060 | 0 |
| 1728259020 | 4075.5747 | 0 | 0.00 | 4075.5747 | 4075.5747 | 4075.5747 | 0 |
| 1728172620 | 4075.5747 | 0 | 0.00 | 4075.5747 | 4075.5747 | 4075.5747 | 0 |
| 1728086220 | 4075.5747 | 13.51 | 0.33 | 4061.7693 | 4075.5747 | 4057.5269 | 0 |
| 1727999820 | 4062.0638 | -0.44 | -0.01 | 4086.3653 | 4086.3653 | 4060.3894 | 0 |
| 1727913420 | 4062.5 | -2.5 | -0.06 | 4076.4503 | 4076.4503 | 4062.5 | 0 |
| 1727827020 | 4065 | 0 | 0.00 | 4081.5959 | 4079.5622 | 4065 | 0 |
| 1727740620 | 4065 | 0 | 0.00 | 4057.7919 | 4065.5 | 4057.7919 | 0 |
| 1727654220 | 4065 | 0 | 0.00 | 4065 | 4065 | 4065 | 0 |
| 1727567760 | 4065 | 0 | 0.00 | 4065 | 4065 | 4065 | 0 |
| 1727481360 | 4065 | 1.37 | 0.03 | 4057.6595 | 4070 | 4057.6595 | 0 |
| 1727395020 | 4063.6264 | -19.38 | -0.47 | 4080.8996 | 4080.8996 | 4063.6264 | 0 |
| 1727308620 | 4083.0076 | 8.01 | 0.20 | 4040.043 | 4083.0076 | 4040.043 | 0 |
| 1727222220 | 4075 | 5 | 0.12 | 4065.4066 | 4076.5 | 4064.9017 | 0 |
| 1727135820 | 4070 | 7.45 | 0.18 | 4061.6961 | 4070 | 4060.0144 | 0 |
| 1727049420 | 4062.5518 | 0 | 0.00 | 4062.5518 | 4062.5518 | 4062.5518 | 0 |
| 1726963020 | 4062.5518 | 0 | 0.00 | 4062.5518 | 4062.5518 | 4062.5518 | 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
