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 | 0.0696133 | 1.752094265 | 3.9731481 | 4.0522529 | 3.92705 | 0 | 0 | FX |
| 4 | -0.0235353 | -0.578789540862 | 4.0662967 | 4.148675 | 3.92705 | 0 | 0 | FX |
| 12 | 0.0064114 | 0.158841527618 | 4.03635 | 4.19615 | 3.92705 | 0 | 0 | FX |
| 26 | 0.1595114 | 4.10767784716 | 3.88325 | 4.20556 | 3.7993124 | 0 | 0 | FX |
| 52 | 0.0490114 | 1.22720250391 | 3.99375 | 4.20556 | 3.7993124 | 0 | 0 | FX |
| 156 | -0.1444292 | -3.44931038009 | 4.1871906 | 6.514638 | 3.7993124 | 0 | 0 | FX |
| 260 | 0.1131414 | 2.87919442592 | 3.92962 | 6.514638 | 3.61547 | 0 | 0 | FX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 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 |
| 1734739020 | 4.08705 | -0.02 | -0.49 | 4.107135 | 4.1185056 | 4.0777256 | 0 |
| 1734652620 | 4.10716 | -0.02 | -0.38 | 4.12225 | 4.1137581 | 4.0819023 | 0 |
| 1734566220 | 4.1229516 | 0.05 | 1.34 | 4.0683089 | 4.1548935 | 4.0527518 | 0 |
| 1734479820 | 4.0682868 | 0.02 | 0.50 | 4.04755 | 4.07565 | 4.0486786 | 0 |
| 1734393420 | 4.0482461 | -0.01 | -0.30 | 4.0569499 | 4.0719716 | 4.0440484 | 0 |
| 1734307020 | 4.0606161 | 0 | 0.00 | 4.0606161 | 4.0606161 | 4.0606161 | 0 |
| 1734220620 | 4.0606161 | 0 | 0.00 | 4.0606161 | 4.0606161 | 4.0606161 | 0 |
| 1734134220 | 4.0606161 | -0.02 | -0.52 | 4.0819528 | 4.0930041 | 4.051553 | 0 |
| 1734047820 | 4.0819053 | 0.02 | 0.40 | 4.0656478 | 4.0940459 | 4.0543843 | 0 |
| 1733961420 | 4.06565 | 0.02 | 0.54 | 4.0432464 | 4.0739186 | 4.0435299 | 0 |
| 1733875020 | 4.0437516 | 0.01 | 0.25 | 4.034 | 4.05975 | 4.0278348 | 0 |
| 1733788620 | 4.0334836 | -0.01 | -0.14 | 4.0396056 | 4.0560628 | 4.018642 | 0 |
| 1733702220 | 4.0391612 | 0 | 0.07 | 4.0363103 | 4.0441828 | 4.03423 | 0 |
| 1733615820 | 4.0363103 | -0 | -0.00 | 4.03635 | 4.03645 | 4.03423 | 0 |
| 1733529420 | 4.03635 | 0.01 | 0.17 | 4.029865 | 4.0484596 | 4.0126255 | 0 |
| 1733443020 | 4.02968 | -0.04 | -1.03 | 4.0718294 | 4.0698835 | 4.0215 | 0 |
| 1733356620 | 4.0717404 | -0.01 | -0.33 | 4.0846044 | 4.0956408 | 4.0578887 | 0 |
| 1733270220 | 4.0851196 | 0 | 0.10 | 4.0811993 | 4.0963625 | 4.0728116 | 0 |
| 1733183820 | 4.0811016 | 0 | 0.06 | 4.0765375 | 4.1003956 | 4.0605 | 0 |
| 1733097420 | 4.0785472 | 0.02 | 0.41 | 4.0616915 | 4.0818709 | 4.0554916 | 0 |
| 1733011020 | 4.0616915 | -0 | -0.11 | 4.0662476 | 4.0668476 | 4.0600047 | 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
