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 | -0.0023605 | -0.0506901744811 | 4.656721 | 4.6907303 | 4.6469239 | 0 | 0 | FX |
| 4 | -0.099385 | -2.09066724333 | 4.7537455 | 4.8522262 | 4.6005568 | 0 | 0 | FX |
| 12 | -0.0061794 | -0.132589788578 | 4.6605399 | 4.8910055 | 4.6005568 | 0 | 0 | FX |
| 26 | 0.1426982 | 3.16287413621 | 4.5116623 | 4.8910055 | 4.3969177 | 0 | 0 | FX |
| 52 | 0.2344621 | 5.30469433415 | 4.4198984 | 4.8910055 | 4.2868342 | 0 | 0 | FX |
| 156 | 0.0227032 | 0.49017443497 | 4.6316573 | 5.2608853 | 4.1724961 | 0 | 0 | FX |
| 260 | 0.6116223 | 15.1289118845 | 4.0427382 | 5.4102369 | 3.9387517 | 0 | 0 | FX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732665420 | 4.6469239 | -0.02 | -0.39 | 4.6567328 | 4.6567328 | 4.6469239 | 0 |
| 1732579020 | 4.665274 | 0.01 | 0.16 | 4.665274 | 4.665274 | 4.6576206 | 0 |
| 1732492620 | 4.6576206 | 0 | 0.00 | 4.6576206 | 4.6576206 | 4.6576206 | 0 |
| 1732406220 | 4.6576206 | -0.02 | -0.50 | 4.6576206 | 4.6810113 | 4.6576206 | 0 |
| 1732319820 | 4.6810113 | 0.02 | 0.46 | 4.6907303 | 4.6907303 | 4.6810113 | 0 |
| 1732233420 | 4.6597647 | 0 | 0.10 | 4.6593892 | 4.6611087 | 4.6597647 | 0 |
| 1732147020 | 4.6552273 | -0.02 | -0.45 | 4.656721 | 4.656721 | 4.6552273 | 0 |
| 1732060620 | 4.6760545 | -0 | -0.09 | 4.6785128 | 4.6785128 | 4.6760545 | 0 |
| 1731974220 | 4.6804586 | 0.05 | 0.97 | 4.6472879 | 4.6804586 | 4.6472879 | 0 |
| 1731887820 | 4.6353858 | 0 | 0.00 | 4.6353858 | 4.6353858 | 4.6353858 | 0 |
| 1731801420 | 4.6353858 | 0.02 | 0.37 | 4.6353858 | 4.6353858 | 4.6353858 | 0 |
| 1731715020 | 4.6182536 | 0.02 | 0.38 | 4.6123703 | 4.6182536 | 4.6123703 | 0 |
| 1731628620 | 4.6005568 | -0.09 | -1.85 | 4.6564091 | 4.6564091 | 4.6005568 | 0 |
| 1731542220 | 4.687483 | 0.01 | 0.25 | 4.6648877 | 4.6882632 | 4.6648877 | 0 |
| 1731455820 | 4.675764 | -0.05 | -1.15 | 4.7066222 | 4.7066222 | 4.675764 | 0 |
| 1731369420 | 4.7299262 | -0.1 | -2.00 | 4.7299262 | 4.826602 | 4.7299262 | 0 |
| 1731283020 | 4.826602 | 0.01 | 0.24 | 4.826602 | 4.826602 | 4.826602 | 0 |
| 1731196620 | 4.8151526 | 0 | 0.00 | 4.8151526 | 4.8151526 | 4.8151526 | 0 |
| 1731110220 | 4.8151526 | -0.03 | -0.54 | 4.8522261 | 4.8522261 | 4.8151526 | 0 |
| 1731023820 | 4.8413387 | 0.07 | 1.51 | 4.7859071 | 4.8413387 | 4.7859071 | 0 |
| 1730937420 | 4.7691418 | -0.06 | -1.29 | 4.7691418 | 4.8313623 | 4.7691418 | 0 |
| 1730851020 | 4.8313623 | 0.03 | 0.68 | 4.8313623 | 4.8313623 | 4.798571 | 0 |
| 1730764620 | 4.798571 | 0.02 | 0.46 | 4.7767761 | 4.798571 | 4.7767761 | 0 |
| 1730678220 | 4.7767761 | 0 | 0.00 | 4.7767761 | 4.7767761 | 4.7767761 | 0 |
| 1730591820 | 4.7767761 | 0 | 0.05 | 4.7767761 | 4.7767761 | 4.7744021 | 0 |
| 1730505420 | 4.7744021 | 0.01 | 0.31 | 4.7641659 | 4.7744021 | 4.7641659 | 0 |
| 1730419020 | 4.7597089 | 0.01 | 0.20 | 4.7461897 | 4.7597089 | 4.7461897 | 0 |
| 1730332620 | 4.7500885 | 0.01 | 0.14 | 4.7537455 | 4.7551947 | 4.7500885 | 0 |
| 1730246220 | 4.7436761 | -0 | -0.05 | 4.750011 | 4.750011 | 4.7436761 | 0 |
| 1730159820 | 4.7461708 | -0.02 | -0.40 | 4.7461708 | 4.7654601 | 4.7461708 | 0 |
| 1730073420 | 4.7654601 | 0 | 0.00 | 4.7654601 | 4.7654601 | 4.7654601 | 0 |
| 1729986960 | 4.7654601 | 0 | 0.00 | 4.7654601 | 4.7654601 | 4.7654601 | 0 |
| 1729900620 | 4.7654601 | 0.01 | 0.31 | 4.7488987 | 4.7673062 | 4.7488987 | 0 |
| 1729814220 | 4.7508233 | -0.03 | -0.60 | 4.7289096 | 4.7508233 | 4.7289096 | 0 |
| 1729727820 | 4.779336 | -0 | -0.10 | 4.809076 | 4.8089948 | 4.779336 | 0 |
| 1729641420 | 4.7840785 | 0.01 | 0.25 | 4.7833778 | 4.7840785 | 4.7833778 | 0 |
| 1729555020 | 4.7722072 | 0 | 0.09 | 4.7649286 | 4.7722072 | 4.7649286 | 0 |
| 1729468620 | 4.7677069 | 0 | 0.00 | 4.7677069 | 4.7677069 | 4.7677069 | 0 |
| 1729382220 | 4.7677069 | -0.01 | -0.30 | 4.7677069 | 4.7818143 | 4.7677069 | 0 |
| 1729295820 | 4.7818143 | 0.03 | 0.73 | 4.7718768 | 4.7818143 | 4.7718768 | 0 |
| 1729209420 | 4.747249 | -0.03 | -0.71 | 4.7781739 | 4.7781739 | 4.747249 | 0 |
| 1729123020 | 4.7812749 | 0.01 | 0.20 | 4.76637 | 4.7812749 | 4.76637 | 0 |
| 1729036620 | 4.7716909 | -0.02 | -0.44 | 4.7963753 | 4.7963753 | 4.7716909 | 0 |
| 1728950220 | 4.7929631 | -0.04 | -0.76 | 4.8164868 | 4.8164868 | 4.7929631 | 0 |
| 1728863820 | 4.829794 | 0.02 | 0.37 | 4.829794 | 4.829794 | 4.829794 | 0 |
| 1728777420 | 4.8119716 | 0 | 0.00 | 4.8119716 | 4.8119716 | 4.8119716 | 0 |
| 1728691020 | 4.8119716 | 0.03 | 0.69 | 4.7938894 | 4.8119716 | 4.7938894 | 0 |
| 1728604620 | 4.7788365 | 0.01 | 0.29 | 4.7788365 | 4.7788365 | 4.7788365 | 0 |
| 1728518220 | 4.7650681 | -0.04 | -0.87 | 4.7770635 | 4.7770635 | 4.7650681 | 0 |
| 1728431820 | 4.8068601 | -0.02 | -0.48 | 4.8292317 | 4.8292317 | 4.8068601 | 0 |
| 1728345420 | 4.8298574 | 0.01 | 0.16 | 4.8222173 | 4.8298574 | 4.8222173 | 0 |
| 1728259020 | 4.8223191 | 0 | 0.00 | 4.8223191 | 4.8223191 | 4.8223191 | 0 |
| 1728172620 | 4.8223191 | 0 | 0.00 | 4.8223191 | 4.8223191 | 4.8030457 | 0 |
| 1728086220 | 4.8223191 | 0.02 | 0.46 | 4.8031983 | 4.8223191 | 4.8031983 | 0 |
| 1727999820 | 4.8001791 | -0.03 | -0.54 | 4.8494745 | 4.8494745 | 4.7989976 | 0 |
| 1727913420 | 4.8259989 | -0.02 | -0.35 | 4.8295312 | 4.8295312 | 4.8259989 | 0 |
| 1727827020 | 4.8431359 | -0.02 | -0.43 | 4.861327 | 4.8618655 | 4.8431359 | 0 |
| 1727740620 | 4.8639227 | -0.01 | -0.27 | 4.8910055 | 4.8910055 | 4.8639227 | 0 |
| 1727654220 | 4.8772961 | 0 | 0.00 | 4.8772961 | 4.8772961 | 4.8772961 | 0 |
| 1727567760 | 4.8772961 | 0 | 0.00 | 4.8772961 | 4.8772961 | 4.8772961 | 0 |
| 1727481360 | 4.8772961 | 0.01 | 0.16 | 4.8614464 | 4.8772961 | 4.8614464 | 0 |
| 1727395020 | 4.8695237 | -0 | -0.05 | 4.8641512 | 4.8695237 | 4.8641512 | 0 |
| 1727308620 | 4.8721588 | 0.04 | 0.92 | 4.8131246 | 4.8721588 | 4.8129951 | 0 |
| 1727222220 | 4.8278945 | 0.02 | 0.47 | 4.817295 | 4.8278945 | 4.817295 | 0 |
| 1727135820 | 4.8053386 | 0.05 | 0.97 | 4.7996782 | 4.8053386 | 4.7996782 | 0 |
| 1727049420 | 4.7590708 | 0 | 0.00 | 4.7590708 | 4.7590708 | 4.7590708 | 0 |
| 1726963020 | 4.7590708 | 0 | 0.00 | 4.7590708 | 4.7590708 | 4.7590708 | 0 |
| 1726876620 | 4.7590708 | -0.04 | -0.93 | 4.773301 | 4.773301 | 4.7590708 | 0 |
| 1726790220 | 4.8037623 | 0.04 | 0.80 | 4.7769895 | 4.8037623 | 4.7769895 | 0 |
| 1726703820 | 4.7656475 | -0 | -0.00 | 4.7628682 | 4.7656475 | 4.7628682 | 0 |
| 1726617420 | 4.7658799 | 0.02 | 0.41 | 4.7493333 | 4.7658799 | 4.7451674 | 0 |
| 1726531020 | 4.7464565 | 0.01 | 0.31 | 4.7314653 | 4.7464565 | 4.7314653 | 0 |
| 1726444620 | 4.7317672 | 0.01 | 0.30 | 4.7317672 | 4.7317672 | 4.7317672 | 0 |
| 1726358220 | 4.7177847 | 0 | 0.00 | 4.7177847 | 4.7177847 | 4.7177847 | 0 |
| 1726271820 | 4.7177847 | 0.04 | 0.90 | 4.7037439 | 4.7177847 | 4.7037439 | 0 |
| 1726185420 | 4.6757564 | -0.02 | -0.42 | 4.6989363 | 4.6989363 | 4.6670079 | 0 |
| 1726099020 | 4.6956046 | -0 | -0.01 | 4.6857349 | 4.6956046 | 4.6857349 | 0 |
| 1726012620 | 4.6962685 | -0 | -0.07 | 4.6944077 | 4.6962685 | 4.6944077 | 0 |
| 1725926220 | 4.6996364 | -0.02 | -0.34 | 4.7216464 | 4.7216464 | 4.6852263 | 0 |
| 1725839820 | 4.7154537 | -0.03 | -0.57 | 4.7154537 | 4.7154537 | 4.7154537 | 0 |
| 1725753420 | 4.7425281 | 0 | 0.00 | 4.7425281 | 4.7425281 | 4.7425281 | 0 |
| 1725667020 | 4.7425281 | 0 | 0.08 | 4.7381954 | 4.7425281 | 4.7381954 | 0 |
| 1725580620 | 4.7387338 | 0.05 | 1.09 | 4.6875783 | 4.7387338 | 4.6875783 | 0 |
| 1725494220 | 4.6877619 | 0.02 | 0.39 | 4.6605399 | 4.6899416 | 4.6605399 | 0 |
| 1725407820 | 4.6694533 | -0.02 | -0.44 | 4.7117791 | 4.7117791 | 4.6694533 | 0 |
| 1725321420 | 4.6899983 | -0.02 | -0.50 | 4.6899983 | 4.7135827 | 4.6899983 | 0 |
| 1725235020 | 4.7135827 | 0 | 0.00 | 4.7135827 | 4.7135827 | 4.7135827 | 0 |
| 1725148620 | 4.7135825 | -0.04 | -0.92 | 4.7135825 | 4.7574971 | 4.7135825 | 0 |
| 1725062220 | 4.7574971 | 0.02 | 0.49 | 4.7246788 | 4.7574971 | 4.7246368 | 0 |
| 1724975820 | 4.7341763 | 0.02 | 0.49 | 4.7085111 | 4.7391113 | 4.7085111 | 0 |
| 1724889420 | 4.7111804 | -0.02 | -0.39 | 4.7219938 | 4.729476 | 4.7111804 | 0 |
| 1724803020 | 4.729476 | -0 | -0.01 | 4.7373516 | 4.7373516 | 4.729476 | 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
