Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
| Período † | Variación(Ptos) | Variación % | Apertura | Precio Máximo | Precio Mínimo | Avg. Vol. diario | Precio Promedio Ponderado | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0252803 | 0.656128182671 | 3.8529514 | 3.8878953 | 3.8004568 | 0 | 0 | FX |
| 4 | -0.0858183 | -2.1649146706 | 3.96405 | 4.0522529 | 3.8004568 | 0 | 0 | FX |
| 12 | -0.2145353 | -5.24181562254 | 4.092767 | 4.19615 | 3.8004568 | 0 | 0 | FX |
| 26 | 0.0528817 | 1.38240161031 | 3.82535 | 4.20556 | 3.7993124 | 0 | 0 | FX |
| 52 | -0.0661825 | -1.6778790625 | 3.9444142 | 4.20556 | 3.7993124 | 0 | 0 | FX |
| 156 | -0.3923683 | -9.1876621552 | 4.2706 | 6.514638 | 3.7993124 | 0 | 0 | FX |
| 260 | -0.3637183 | -8.57431841488 | 4.24195 | 6.514638 | 3.61547 | 0 | 0 | FX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1742515020 | 3.8631008 | 0.03 | 0.69 | 3.83335 | 3.8878953 | 3.8368 | 0 |
| 1742428620 | 3.8365327 | 0.01 | 0.39 | 3.82105 | 3.86255 | 3.822 | 0 |
| 1742342220 | 3.8216 | -0.01 | -0.33 | 3.8341949 | 3.84435 | 3.8004568 | 0 |
| 1742255820 | 3.83425 | -0.01 | -0.32 | 3.8465967 | 3.851875 | 3.8278628 | 0 |
| 1742169420 | 3.8465967 | 0.03 | 0.72 | 3.8375437 | 3.8504 | 3.8191805 | 0 |
| 1742083020 | 3.8191805 | -0.02 | -0.60 | 3.8424209 | 3.8424209 | 3.8191805 | 0 |
| 1741996620 | 3.8424209 | -0.01 | -0.27 | 3.8529514 | 3.86685 | 3.8210309 | 0 |
| 1741910220 | 3.8527 | 0 | 0.10 | 3.8487817 | 3.88095 | 3.8324501 | 0 |
| 1741823820 | 3.84875 | 0 | 0.06 | 3.84765 | 3.8623913 | 3.8346974 | 0 |
| 1741737420 | 3.84655 | -0.03 | -0.70 | 3.8731451 | 3.87665 | 3.83075 | 0 |
| 1741651020 | 3.87355 | 0.02 | 0.56 | 3.8381058 | 3.8859155 | 3.8477 | 0 |
| 1741564620 | 3.8521638 | 0 | 0.00 | 3.8521638 | 3.8521638 | 3.8521638 | 0 |
| 1741478220 | 3.8521638 | 0 | 0.00 | 3.8521638 | 3.8521638 | 3.8521638 | 0 |
| 1741391820 | 3.8521638 | -0.02 | -0.46 | 3.87015 | 3.865641 | 3.8131433 | 0 |
| 1741305420 | 3.87015 | 0.02 | 0.53 | 3.848 | 3.87895 | 3.84131 | 0 |
| 1741219020 | 3.8498665 | -0.08 | -1.94 | 3.9272551 | 3.9262302 | 3.84594 | 0 |
| 1741132620 | 3.9258504 | -0.04 | -1.10 | 3.96955 | 3.9774 | 3.9182857 | 0 |
| 1741046220 | 3.9693833 | -0.04 | -0.95 | 4.0087507 | 4.0335995 | 3.9595809 | 0 |
| 1740959820 | 4.007346 | -0.04 | -0.88 | 4.0427614 | 4.0438364 | 3.9973023 | 0 |
| 1740873420 | 4.0427614 | 0 | 0.00 | 4.0427614 | 4.0427614 | 4.0427614 | 0 |
| 1740787020 | 4.0427614 | 0.04 | 0.92 | 4.0059841 | 4.0522529 | 3.98141 | 0 |
| 1740700620 | 4.0058 | 0.06 | 1.50 | 3.9467543 | 4.0117335 | 3.938355 | 0 |
| 1740614220 | 3.9465592 | 0.01 | 0.23 | 3.9377578 | 3.9575189 | 3.92705 | 0 |
| 1740527820 | 3.93745 | -0.02 | -0.61 | 3.960448 | 3.9633916 | 3.9347551 | 0 |
| 1740441420 | 3.9617517 | -0.02 | -0.40 | 3.9731481 | 3.9773199 | 3.9469749 | 0 |
| 1740355020 | 3.97765 | 0 | 0.00 | 3.97765 | 3.97765 | 3.97765 | 0 |
| 1740268620 | 3.97765 | 0 | 0.00 | 3.97765 | 3.97765 | 3.97765 | 0 |
| 1740182220 | 3.97765 | 0.01 | 0.35 | 3.96405 | 3.98605 | 3.962545 | 0 |
| 1740095820 | 3.9639435 | -0.05 | -1.14 | 4.0093058 | 4.0091133 | 3.9605585 | 0 |
| 1740009420 | 4.00985 | 0.04 | 0.96 | 3.9711291 | 4.02005 | 3.96575 | 0 |
| 1739923020 | 3.9717642 | 0 | 0.12 | 3.96685 | 3.9888202 | 3.9655 | 0 |
| 1739836620 | 3.9672 | -0 | -0.12 | 3.9761694 | 3.9817311 | 3.9621356 | 0 |
| 1739750220 | 3.97195 | 0 | 0.00 | 3.97195 | 3.97195 | 3.97195 | 0 |
| 1739663820 | 3.97195 | 0 | 0.00 | 3.97195 | 3.97195 | 3.97195 | 0 |
| 1739577420 | 3.97195 | -0.01 | -0.36 | 3.98535 | 3.9949461 | 3.9561035 | 0 |
| 1739491020 | 3.98615 | -0.02 | -0.53 | 4.00708 | 4.0308672 | 3.9794029 | 0 |
| 1739404620 | 4.0073473 | -0.02 | -0.48 | 4.0264951 | 4.0483711 | 3.98965 | 0 |
| 1739318220 | 4.0264996 | -0.04 | -0.88 | 4.0633992 | 4.0664942 | 4.0186561 | 0 |
| 1739231820 | 4.06205 | 0 | 0.00 | 4.0666524 | 4.0685102 | 4.0412834 | 0 |
| 1739145420 | 4.06205 | 0 | 0.00 | 4.06205 | 4.06205 | 4.06205 | 0 |
| 1739059020 | 4.06205 | 0 | 0.00 | 4.06205 | 4.06205 | 4.06205 | 0 |
| 1738972620 | 4.06205 | 0.03 | 0.66 | 4.0352457 | 4.0716111 | 4.0267227 | 0 |
| 1738886220 | 4.0355552 | -0 | -0.11 | 4.039655 | 4.0644612 | 4.0301318 | 0 |
| 1738799820 | 4.0397999 | -0.02 | -0.46 | 4.0577398 | 4.0599952 | 4.0245597 | 0 |
| 1738713420 | 4.0584489 | -0.04 | -0.95 | 4.0955985 | 4.12477 | 4.0521725 | 0 |
| 1738627020 | 4.0971748 | -0.02 | -0.56 | 4.12098 | 4.1380355 | 4.084605 | 0 |
| 1738540620 | 4.1201 | 0.05 | 1.31 | 4.0662967 | 4.148675 | 4.0632135 | 0 |
| 1738454220 | 4.0667161 | 0 | 0.00 | 4.0667161 | 4.0667161 | 4.0667161 | 0 |
| 1738367820 | 4.0667161 | 0.03 | 0.63 | 4.0415053 | 4.07621 | 4.0379047 | 0 |
| 1738281420 | 4.04145 | 0.01 | 0.23 | 4.0320429 | 4.0502406 | 4.013625 | 0 |
| 1738195020 | 4.0319817 | 0 | 0.05 | 4.0299547 | 4.0623916 | 4.0207982 | 0 |
| 1738108620 | 4.0300131 | -0.01 | -0.14 | 4.0386 | 4.04605 | 4.0225 | 0 |
| 1738022220 | 4.0354749 | 0.02 | 0.50 | 4.02535 | 4.04195 | 4.0052981 | 0 |
| 1737935820 | 4.0155505 | 0 | 0.00 | 4.0155505 | 4.0155505 | 4.0155505 | 0 |
| 1737849420 | 4.0155505 | 0 | 0.00 | 4.0155505 | 4.0155505 | 4.0155505 | 0 |
| 1737763020 | 4.0155505 | -0.03 | -0.77 | 4.04745 | 4.0350776 | 4.0026799 | 0 |
| 1737676620 | 4.0468006 | -0.01 | -0.30 | 4.0589342 | 4.0685387 | 4.0335329 | 0 |
| 1737590220 | 4.058819 | -0.03 | -0.64 | 4.0836499 | 4.0901268 | 4.0483224 | 0 |
| 1737503820 | 4.0851512 | 0 | 0.11 | 4.080449 | 4.117556 | 4.0719972 | 0 |
| 1737417420 | 4.0808022 | -0.07 | -1.57 | 4.1439095 | 4.1364278 | 4.0727056 | 0 |
| 1737331020 | 4.1459507 | 0.01 | 0.21 | 4.1371112 | 4.1506842 | 4.1329872 | 0 |
| 1737244620 | 4.1371112 | -0.01 | -0.29 | 4.1493377 | 4.1493377 | 4.1354616 | 0 |
| 1737158220 | 4.1493377 | 0.01 | 0.22 | 4.1403546 | 4.1858359 | 4.1208817 | 0 |
| 1737071820 | 4.1400572 | 0 | 0.05 | 4.13695 | 4.1637779 | 4.130995 | 0 |
| 1736985420 | 4.1379142 | -0 | -0.00 | 4.138155 | 4.1496857 | 4.11177 | 0 |
| 1736899020 | 4.13795 | -0.02 | -0.54 | 4.1606586 | 4.1753251 | 4.1351049 | 0 |
| 1736812620 | 4.1604609 | -0 | -0.09 | 4.1649549 | 4.19615 | 4.15413 | 0 |
| 1736726220 | 4.1644 | 0 | 0.02 | 4.16355 | 4.1686614 | 4.1588261 | 0 |
| 1736639820 | 4.16355 | 0 | 0.00 | 4.16355 | 4.16355 | 4.16355 | 0 |
| 1736553420 | 4.16355 | 0.02 | 0.58 | 4.13955 | 4.18355 | 4.13534 | 0 |
| 1736467020 | 4.13955 | -0.01 | -0.14 | 4.14555 | 4.16655 | 4.133475 | 0 |
| 1736380620 | 4.14515 | 0.03 | 0.64 | 4.1193 | 4.16055 | 4.11488 | 0 |
| 1736294220 | 4.11872 | 0.02 | 0.57 | 4.0956 | 4.12352 | 4.073625 | 0 |
| 1736207820 | 4.0954499 | -0.05 | -1.18 | 4.144245 | 4.14401 | 4.071435 | 0 |
| 1736121420 | 4.14425 | 0 | 0.04 | 4.14275 | 4.149285 | 4.1402 | 0 |
| 1736035020 | 4.14275 | -0 | -0.00 | 4.14285 | 4.14285 | 4.14275 | 0 |
| 1735948620 | 4.14285 | -0.02 | -0.49 | 4.1628999 | 4.16685 | 4.138835 | 0 |
| 1735862220 | 4.16305 | 0.03 | 0.75 | 4.13185 | 4.18155 | 4.11449 | 0 |
| 1735775820 | 4.1320499 | 0.02 | 0.53 | 4.130375 | 4.134435 | 4.12735 | 0 |
| 1735689420 | 4.11035 | 0 | 0.00 | 4.11035 | 4.11035 | 4.11035 | 0 |
| 1735603020 | 4.11035 | 0.01 | 0.37 | 4.0948 | 4.1224638 | 4.0761748 | 0 |
| 1735516620 | 4.0953953 | -0 | -0.02 | 4.0962514 | 4.1015681 | 4.0925395 | 0 |
| 1735430220 | 4.0962514 | 0 | 0.00 | 4.0943014 | 4.1015681 | 4.0943014 | 0 |
| 1735343760 | 4.0961012 | 0 | 0.09 | 4.092767 | 4.1084246 | 4.0863978 | 0 |
| 1735257420 | 4.0922349 | -0.01 | -0.19 | 4.10145 | 4.1079297 | 4.08263 | 0 |
| 1735171020 | 4.1001 | 0 | 0.05 | 4.0970052 | 4.1184722 | 4.0869897 | 0 |
| 1735084620 | 4.09815 | -0 | -0.03 | 4.10015 | 4.1144214 | 4.0834171 | 0 |
| 1734998220 | 4.0993609 | 0.01 | 0.36 | 4.08457 | 4.1175394 | 4.0779282 | 0 |
| 1734911820 | 4.08484 | -0 | -0.06 | 4.0873148 | 4.0912476 | 4.0783389 | 0 |
| 1734825420 | 4.0873148 | 0 | 0.01 | 4.08705 | 4.0880326 | 4.0844395 | 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
