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 | -0.0081193 | -0.223117780868 | 3.6390197 | 3.6873672 | 3.6309004 | 0 | 0 | FX |
| 4 | -0.0178185 | -0.488349486172 | 3.6487189 | 3.6873672 | 3.6309004 | 0 | 0 | FX |
| 12 | -0.0098496 | -0.270537663943 | 3.64075 | 3.6873672 | 3.6295324 | 0 | 0 | FX |
| 26 | -0.0086567 | -0.237850369211 | 3.6395571 | 3.6873672 | 3.6136061 | 0 | 0 | FX |
| 52 | -0.0098496 | -0.270537663943 | 3.64075 | 3.6873672 | 3.6136061 | 0 | 0 | FX |
| 156 | -0.0100996 | -0.2773853337 | 3.641 | 3.6938139 | 2.12125 | 0 | 0 | FX |
| 260 | -0.0100996 | -0.2773853337 | 3.641 | 3.81025 | 2.12125 | 0 | 0 | FX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1734825420 | 3.6309004 | -0.01 | -0.37 | 3.6309004 | 3.644506 | 3.6309004 | 0 |
| 1734739020 | 3.644506 | -0.01 | -0.16 | 3.6638201 | 3.6638201 | 3.644506 | 0 |
| 1734652620 | 3.6503999 | 0 | 0.12 | 3.6873672 | 3.6873672 | 3.6503999 | 0 |
| 1734566220 | 3.6460724 | 0 | 0.00 | 3.642111 | 3.6460724 | 3.642111 | 0 |
| 1734479820 | 3.6459643 | 0 | 0.07 | 3.6349379 | 3.6465204 | 3.6349379 | 0 |
| 1734393420 | 3.6432483 | -0 | -0.02 | 3.6350759 | 3.6432483 | 3.6350759 | 0 |
| 1734307020 | 3.64384 | 0 | 0.00 | 3.64384 | 3.64384 | 3.64384 | 0 |
| 1734220620 | 3.64384 | 0 | 0.00 | 3.64384 | 3.64384 | 3.64384 | 0 |
| 1734134220 | 3.64384 | -0 | -0.12 | 3.6584188 | 3.6590657 | 3.64384 | 0 |
| 1734047820 | 3.6480486 | 0.01 | 0.17 | 3.6448864 | 3.6480486 | 3.6448864 | 0 |
| 1733961420 | 3.6418361 | 0 | 0.04 | 3.6443372 | 3.6443372 | 3.6418361 | 0 |
| 1733875020 | 3.6405 | -0.01 | -0.28 | 3.6522802 | 3.6509997 | 3.6405 | 0 |
| 1733788620 | 3.6508786 | 0 | 0.02 | 3.6583158 | 3.6583158 | 3.6405 | 0 |
| 1733702220 | 3.6501347 | 0 | 0.00 | 3.6501347 | 3.6501347 | 3.6501347 | 0 |
| 1733615820 | 3.6501347 | 0 | 0.09 | 3.6501347 | 3.6501347 | 3.6469965 | 0 |
| 1733529420 | 3.6469965 | 0.01 | 0.17 | 3.6343164 | 3.6469965 | 3.64075 | 0 |
| 1733443020 | 3.64085 | 0 | 0.00 | 3.6435244 | 3.6479504 | 3.64085 | 0 |
| 1733356620 | 3.64085 | -0 | -0.00 | 3.6519131 | 3.6519131 | 3.6408 | 0 |
| 1733270220 | 3.641 | 0 | 0.00 | 3.6603133 | 3.6603133 | 3.641 | 0 |
| 1733183820 | 3.641 | 0 | 0.08 | 3.6562887 | 3.6562887 | 3.6405 | 0 |
| 1733097420 | 3.6382707 | 0 | 0.00 | 3.6382707 | 3.6382707 | 3.6382707 | 0 |
| 1733011020 | 3.6382707 | -0 | -0.06 | 3.6382707 | 3.6405 | 3.6382707 | 0 |
| 1732924620 | 3.6405 | -0 | -0.11 | 3.6415892 | 3.6477153 | 3.6405 | 0 |
| 1732838220 | 3.6445055 | -0 | -0.06 | 3.6343229 | 3.6445055 | 3.6343229 | 0 |
| 1732751820 | 3.6465148 | 0.01 | 0.16 | 3.6553315 | 3.6553315 | 3.6465148 | 0 |
| 1732665420 | 3.6406 | 0 | 0.00 | 3.6567985 | 3.6567985 | 3.6354324 | 0 |
| 1732579020 | 3.6406 | 0 | 0.00 | 3.6487189 | 3.6487189 | 3.6405 | 0 |
| 1732492620 | 3.6405 | 0 | 0.00 | 3.6405 | 3.6405 | 3.6405 | 0 |
| 1732406220 | 3.6405 | 0 | 0.00 | 3.6405 | 3.6405 | 3.6405 | 0 |
| 1732319820 | 3.6405 | -0 | -0.01 | 3.6626766 | 3.6626766 | 3.6405 | 0 |
| 1732233420 | 3.64075 | 0 | 0.00 | 3.6497167 | 3.6496994 | 3.64075 | 0 |
| 1732147020 | 3.64075 | 0 | 0.00 | 3.6339279 | 3.6469674 | 3.6339279 | 0 |
| 1732060620 | 3.64075 | 0 | 0.01 | 3.6295324 | 3.6473473 | 3.6295324 | 0 |
| 1731974220 | 3.6405 | -0.02 | -0.44 | 3.6576203 | 3.6576203 | 3.6304234 | 0 |
| 1731887820 | 3.6564411 | 0 | 0.00 | 3.6564411 | 3.6564411 | 3.6564411 | 0 |
| 1731801420 | 3.6564411 | 0.02 | 0.44 | 3.6564411 | 3.6564411 | 3.6564411 | 0 |
| 1731715020 | 3.6406 | -0 | -0.00 | 3.6444862 | 3.6478624 | 3.6406 | 0 |
| 1731628620 | 3.64075 | 0 | 0.01 | 3.6741015 | 3.675651 | 3.6405 | 0 |
| 1731542220 | 3.64055 | -0 | -0.01 | 3.6425903 | 3.6484388 | 3.6393 | 0 |
| 1731455820 | 3.64075 | -0 | -0.12 | 3.6495966 | 3.6495966 | 3.6407 | 0 |
| 1731369420 | 3.6452832 | -0.02 | -0.59 | 3.6452832 | 3.6668998 | 3.6452832 | 0 |
| 1731283020 | 3.6668998 | 0.03 | 0.72 | 3.6668998 | 3.6668998 | 3.6668998 | 0 |
| 1731196620 | 3.64075 | 0 | 0.00 | 3.64075 | 3.64075 | 3.64075 | 0 |
| 1731110220 | 3.64075 | 0 | 0.01 | 3.635209 | 3.64829 | 3.635209 | 0 |
| 1731023820 | 3.6405 | -0 | -0.01 | 3.6428947 | 3.6437213 | 3.6405 | 0 |
| 1730937420 | 3.64085 | 0 | 0.01 | 3.6460244 | 3.6463 | 3.6405 | 0 |
| 1730851020 | 3.6405 | -0 | -0.00 | 3.6454404 | 3.6454404 | 3.6405 | 0 |
| 1730764620 | 3.6406 | -0 | -0.01 | 3.6346872 | 3.6473328 | 3.6346872 | 0 |
| 1730678220 | 3.6409502 | 0 | 0.00 | 3.6409502 | 3.6409502 | 3.6409502 | 0 |
| 1730591820 | 3.6409502 | 0 | 0.01 | 3.6409502 | 3.6409502 | 3.6405 | 0 |
| 1730505420 | 3.6405 | -0 | -0.01 | 3.6421041 | 3.6460264 | 3.6405 | 0 |
| 1730419020 | 3.641 | 0 | 0.00 | 3.6397923 | 3.6438289 | 3.6397923 | 0 |
| 1730332620 | 3.641 | 0 | 0.01 | 3.6372706 | 3.6497207 | 3.6384974 | 0 |
| 1730246220 | 3.6405 | -0 | -0.00 | 3.6472567 | 3.6472567 | 3.6405 | 0 |
| 1730159820 | 3.6406 | -0.01 | -0.39 | 3.6439718 | 3.654804 | 3.6405 | 0 |
| 1730073420 | 3.654804 | 0 | 0.00 | 3.654804 | 3.654804 | 3.654804 | 0 |
| 1729986960 | 3.654804 | 0 | 0.00 | 3.654804 | 3.654804 | 3.654804 | 0 |
| 1729900620 | 3.654804 | 0.01 | 0.39 | 3.6371784 | 3.654804 | 3.6371784 | 0 |
| 1729814220 | 3.6405 | -0 | -0.00 | 3.6425314 | 3.6451783 | 3.6405 | 0 |
| 1729727820 | 3.6406 | 0 | 0.00 | 3.6571719 | 3.6571719 | 3.6406 | 0 |
| 1729641420 | 3.6406 | 0 | 0.00 | 3.6576109 | 3.6576109 | 3.6405 | 0 |
| 1729555020 | 3.6405 | 0 | 0.11 | 3.6404552 | 3.6468554 | 3.6404552 | 0 |
| 1729468620 | 3.6365558 | 0 | 0.00 | 3.6365558 | 3.6365558 | 3.6365558 | 0 |
| 1729382220 | 3.6365558 | -0 | -0.11 | 3.6365558 | 3.6405 | 3.6365558 | 0 |
| 1729295820 | 3.6405 | 0 | 0.00 | 3.6578969 | 3.6578969 | 3.64025 | 0 |
| 1729209420 | 3.6405 | -0 | -0.00 | 3.6554606 | 3.6554606 | 3.6405 | 0 |
| 1729123020 | 3.6406 | -0 | -0.01 | 3.6527402 | 3.6457616 | 3.6406 | 0 |
| 1729036620 | 3.6411 | -0 | -0.14 | 3.6496631 | 3.6496631 | 3.6411 | 0 |
| 1728950220 | 3.646087 | 0 | 0.14 | 3.6507064 | 3.6507064 | 3.646087 | 0 |
| 1728863820 | 3.6411708 | 0 | 0.00 | 3.6411708 | 3.6411708 | 3.6411708 | 0 |
| 1728777420 | 3.6411 | 0 | 0.00 | 3.6411 | 3.6411 | 3.6411 | 0 |
| 1728691020 | 3.6411 | 0 | 0.00 | 3.6464871 | 3.6480174 | 3.641 | 0 |
| 1728604620 | 3.641 | 0 | 0.01 | 3.6549517 | 3.6549517 | 3.6407 | 0 |
| 1728518220 | 3.64075 | -0.01 | -0.17 | 3.6494847 | 3.646885 | 3.6405 | 0 |
| 1728431820 | 3.6469591 | 0.01 | 0.18 | 3.6395425 | 3.6469591 | 3.6395425 | 0 |
| 1728345420 | 3.64025 | -0.02 | -0.57 | 3.6651018 | 3.6651018 | 3.64025 | 0 |
| 1728259020 | 3.6610972 | 0 | 0.00 | 3.6610972 | 3.6610972 | 3.6610972 | 0 |
| 1728172620 | 3.6610971 | 0 | 0.00 | 3.6610971 | 3.6610972 | 3.6610971 | 0 |
| 1728086220 | 3.6610971 | 0.01 | 0.36 | 3.6476254 | 3.6610971 | 3.64025 | 0 |
| 1727999820 | 3.6480056 | 0.01 | 0.19 | 3.6545055 | 3.6480056 | 3.6405 | 0 |
| 1727913420 | 3.64105 | 0 | 0.00 | 3.6520717 | 3.6520717 | 3.64105 | 0 |
| 1727827020 | 3.64105 | 0 | 0.01 | 3.6649449 | 3.6629872 | 3.64105 | 0 |
| 1727740620 | 3.6406 | -0 | -0.00 | 3.643696 | 3.6453144 | 3.6406 | 0 |
| 1727654220 | 3.64075 | 0 | 0.00 | 3.64075 | 3.64075 | 3.64075 | 0 |
| 1727567760 | 3.64075 | 0 | 0.00 | 3.64075 | 3.64075 | 3.64075 | 0 |
| 1727481360 | 3.64075 | -0 | -0.13 | 3.6400752 | 3.6454256 | 3.6400752 | 0 |
| 1727395020 | 3.6453625 | 0 | 0.13 | 3.6618314 | 3.6618314 | 3.6453625 | 0 |
| 1727308620 | 3.64075 | 0 | 0.00 | 3.6236454 | 3.6456931 | 3.6236454 | 0 |
| 1727222220 | 3.64075 | 0 | 0.01 | 3.6462272 | 3.6462272 | 3.64075 | 0 |
| 1727135820 | 3.64025 | 0 | 0.01 | 3.6461815 | 3.6461815 | 3.64025 | 0 |
| 1727049420 | 3.6400483 | 0 | 0.00 | 3.6400483 | 3.6400483 | 3.6400483 | 0 |
| 1726963020 | 3.6400483 | -0.01 | -0.19 | 3.6400483 | 3.6400483 | 3.6400483 | 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
