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 | 0.0674641 | 2.18879361651 | 3.0822504 | 3.1498586 | 3.0798217 | 0 | 0 | FX |
| 4 | -0.0084998 | -0.269133098409 | 3.1582143 | 3.1598936 | 3.0474882 | 0 | 0 | FX |
| 12 | -0.1432201 | -4.34931504561 | 3.2929346 | 3.3795253 | 3.0474882 | 0 | 0 | FX |
| 26 | -0.050646 | -1.58250922045 | 3.2003605 | 3.3795253 | 3.0474882 | 0 | 0 | FX |
| 52 | 0.2062113 | 7.00564212059 | 2.9435032 | 3.3795253 | 2.8875858 | 0 | 0 | FX |
| 156 | -0.225147 | -6.67129599244 | 3.3748615 | 3.6056946 | 0.4269285 | 0 | 0 | FX |
| 260 | -0.3651641 | -10.3890956575 | 3.5148786 | 3.6056946 | 0.4269285 | 0 | 0 | FX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1737417420 | 3.1438227 | 0.01 | 0.26 | 3.1337133 | 3.1453563 | 3.1137484 | 0 |
| 1737331020 | 3.1355396 | 0.01 | 0.41 | 3.1354508 | 3.1387446 | 3.1228841 | 0 |
| 1737244620 | 3.1228841 | 0 | 0.00 | 3.1228841 | 3.1354508 | 3.1228841 | 0 |
| 1737158220 | 3.1228841 | 0.01 | 0.30 | 3.1129984 | 3.1354578 | 3.1036016 | 0 |
| 1737071820 | 3.1135908 | 0 | 0.07 | 3.1119914 | 3.1226694 | 3.0997397 | 0 |
| 1736985420 | 3.1114799 | 0.02 | 0.50 | 3.0968998 | 3.1235687 | 3.0973995 | 0 |
| 1736899020 | 3.0961067 | 0.01 | 0.37 | 3.0822504 | 3.1123135 | 3.0798217 | 0 |
| 1736812620 | 3.0845557 | -0 | -0.02 | 3.086236 | 3.0893513 | 3.0502583 | 0 |
| 1736726220 | 3.0853196 | -0 | -0.01 | 3.0856238 | 3.0916452 | 3.0823877 | 0 |
| 1736639820 | 3.0857535 | 0 | 0.00 | 3.0857535 | 3.0857535 | 3.0857535 | 0 |
| 1736553420 | 3.0857535 | 0 | 0.11 | 3.0822698 | 3.087086 | 3.0470718 | 0 |
| 1736467020 | 3.0825135 | -0.02 | -0.53 | 3.0984392 | 3.1031857 | 3.0761957 | 0 |
| 1736380620 | 3.0990348 | -0.02 | -0.67 | 3.1191512 | 3.1264922 | 3.0854914 | 0 |
| 1736294220 | 3.1199572 | -0.01 | -0.25 | 3.1263594 | 3.1362372 | 3.1082666 | 0 |
| 1736207820 | 3.1277773 | 0.03 | 1.10 | 3.0938543 | 3.1445248 | 3.0902877 | 0 |
| 1736121420 | 3.0937102 | -0 | -0.15 | 3.0983139 | 3.0983139 | 3.0927794 | 0 |
| 1736035020 | 3.0983139 | 0 | 0.00 | 3.0983139 | 3.0983139 | 3.0983139 | 0 |
| 1735948620 | 3.0983139 | 0 | 0.15 | 3.092456 | 3.1120287 | 3.0873827 | 0 |
| 1735862220 | 3.0936915 | 0.02 | 0.67 | 3.0737021 | 3.1021722 | 3.0684662 | 0 |
| 1735775820 | 3.0730567 | -0 | -0.10 | 3.0818295 | 3.0818895 | 3.0651288 | 0 |
| 1735689420 | 3.0759869 | 0 | 0.00 | 3.0759869 | 3.0759869 | 3.0759869 | 0 |
| 1735603020 | 3.0759869 | -0.04 | -1.39 | 3.1185644 | 3.1289322 | 3.0661706 | 0 |
| 1735516620 | 3.1194704 | 0.02 | 0.73 | 3.0967777 | 3.1259728 | 3.0967777 | 0 |
| 1735430220 | 3.0967777 | 0 | 0.00 | 3.0967777 | 3.0967777 | 3.0967777 | 0 |
| 1735343760 | 3.0967777 | -0 | -0.03 | 3.0975707 | 3.119202 | 3.0886733 | 0 |
| 1735257420 | 3.0977093 | -0.03 | -0.91 | 3.1301832 | 3.1512683 | 3.0910824 | 0 |
| 1735171020 | 3.1261682 | -0.01 | -0.42 | 3.1386995 | 3.1339312 | 3.1113889 | 0 |
| 1735084620 | 3.1394422 | -0.02 | -0.60 | 3.1583821 | 3.1598936 | 3.129863 | 0 |
| 1734998220 | 3.1584354 | -0.04 | -1.34 | 3.2011463 | 3.205819 | 3.1468375 | 0 |
| 1734911820 | 3.2014164 | 0 | 0.04 | 3.2001719 | 3.2053771 | 3.1983735 | 0 |
| 1734825420 | 3.2001719 | -0.01 | -0.32 | 3.2104325 | 3.2104325 | 3.2001719 | 0 |
| 1734739020 | 3.2104325 | -0 | -0.03 | 3.2113453 | 3.2386446 | 3.1894576 | 0 |
| 1734652620 | 3.2112846 | -0.03 | -0.81 | 3.2366278 | 3.2402384 | 3.1973684 | 0 |
| 1734566220 | 3.2375017 | -0.02 | -0.74 | 3.2621094 | 3.2807814 | 3.2307028 | 0 |
| 1734479820 | 3.2617908 | -0.03 | -0.83 | 3.2888136 | 3.300792 | 3.2481577 | 0 |
| 1734393420 | 3.2891151 | 0.02 | 0.52 | 3.275373 | 3.3002976 | 3.2736295 | 0 |
| 1734307020 | 3.2720273 | -0.01 | -0.36 | 3.2751419 | 3.2806565 | 3.2664404 | 0 |
| 1734220620 | 3.2838813 | 0 | 0.00 | 3.2838813 | 3.2838813 | 3.2838813 | 0 |
| 1734134220 | 3.2838813 | 0.01 | 0.44 | 3.2711008 | 3.3018637 | 3.2649111 | 0 |
| 1734047820 | 3.2695086 | -0.02 | -0.59 | 3.2891345 | 3.308801 | 3.2681727 | 0 |
| 1733961420 | 3.2889829 | 0.03 | 0.84 | 3.2613818 | 3.3034646 | 3.2587758 | 0 |
| 1733875020 | 3.2614465 | 0 | 0.09 | 3.2697176 | 3.2644418 | 3.2386447 | 0 |
| 1733788620 | 3.2586449 | 0.05 | 1.50 | 3.2187022 | 3.2721474 | 3.2225786 | 0 |
| 1733702220 | 3.2104262 | 0 | 0.00 | 3.2104262 | 3.2104262 | 3.2104262 | 0 |
| 1733615820 | 3.2104262 | 0 | 0.00 | 3.2104262 | 3.2104262 | 3.2104262 | 0 |
| 1733529420 | 3.2104262 | 0 | 0.02 | 3.2094282 | 3.2203349 | 3.2005708 | 0 |
| 1733443020 | 3.2097724 | 0 | 0.13 | 3.2017607 | 3.2108392 | 3.1921441 | 0 |
| 1733356620 | 3.2055478 | -0.02 | -0.60 | 3.2257166 | 3.2261218 | 3.1991831 | 0 |
| 1733270220 | 3.2249108 | -0.01 | -0.33 | 3.2354816 | 3.2450761 | 3.1991264 | 0 |
| 1733183820 | 3.2354628 | -0.01 | -0.42 | 3.2479629 | 3.2490045 | 3.219319 | 0 |
| 1733097420 | 3.2490867 | 0 | 0.12 | 3.2445955 | 3.2562616 | 3.2368419 | 0 |
| 1733011020 | 3.2451189 | 0 | 0.00 | 3.2451189 | 3.2451189 | 3.2445955 | 0 |
| 1732924620 | 3.2451189 | 0 | 0.05 | 3.2433012 | 3.2562912 | 3.2391051 | 0 |
| 1732838220 | 3.2436294 | 0.02 | 0.48 | 3.2273408 | 3.2450082 | 3.2150451 | 0 |
| 1732751820 | 3.2280112 | -0.01 | -0.30 | 3.2368909 | 3.2491952 | 3.2179876 | 0 |
| 1732665420 | 3.2376047 | -0.03 | -0.88 | 3.2650427 | 3.2663617 | 3.234037 | 0 |
| 1732579020 | 3.266187 | 0.01 | 0.41 | 3.2528936 | 3.2773771 | 3.2413501 | 0 |
| 1732492620 | 3.2527442 | 0 | 0.00 | 3.2527442 | 3.2527442 | 3.2527442 | 0 |
| 1732406220 | 3.2527442 | 0 | 0.00 | 3.2527442 | 3.253062 | 3.2527442 | 0 |
| 1732319820 | 3.2527442 | -0.01 | -0.22 | 3.256709 | 3.2714791 | 3.2441804 | 0 |
| 1732233420 | 3.2598631 | 0 | 0.14 | 3.2554268 | 3.2822378 | 3.245385 | 0 |
| 1732147020 | 3.2553212 | -0.01 | -0.22 | 3.2650605 | 3.2667171 | 3.2420752 | 0 |
| 1732060620 | 3.2623634 | -0 | -0.08 | 3.2644731 | 3.275829 | 3.2416164 | 0 |
| 1731974220 | 3.2649136 | 0.03 | 1.07 | 3.2297646 | 3.270636 | 3.2277426 | 0 |
| 1731887820 | 3.2304988 | 0 | 0.09 | 3.2453998 | 3.2453998 | 3.2210274 | 0 |
| 1731801420 | 3.2276558 | 0 | 0.00 | 3.2276558 | 3.2276558 | 3.2276558 | 0 |
| 1731715020 | 3.2276558 | 0 | 0.03 | 3.2264141 | 3.2459547 | 3.2134668 | 0 |
| 1731628620 | 3.2265469 | 0.01 | 0.17 | 3.2210583 | 3.236378 | 3.202022 | 0 |
| 1731542220 | 3.2209598 | -0.02 | -0.68 | 3.242829 | 3.2656707 | 3.2121247 | 0 |
| 1731455820 | 3.2428607 | -0.03 | -0.88 | 3.2722254 | 3.2777523 | 3.2263239 | 0 |
| 1731369420 | 3.2717025 | -0.06 | -1.77 | 3.3311197 | 3.3389882 | 3.2623143 | 0 |
| 1731283020 | 3.3306046 | 0.01 | 0.18 | 3.3371536 | 3.3371536 | 3.3290237 | 0 |
| 1731196620 | 3.3244563 | 0 | 0.00 | 3.3244563 | 3.3244563 | 3.3244563 | 0 |
| 1731110220 | 3.3244563 | -0.05 | -1.36 | 3.3701795 | 3.3676683 | 3.3124983 | 0 |
| 1731023820 | 3.370262 | 0.04 | 1.28 | 3.3275851 | 3.3795253 | 3.3371671 | 0 |
| 1730937420 | 3.3277656 | -0.02 | -0.73 | 3.3477456 | 3.3417011 | 3.2978462 | 0 |
| 1730851020 | 3.3523299 | 0.02 | 0.50 | 3.3375669 | 3.3637645 | 3.329331 | 0 |
| 1730764620 | 3.335816 | 0.02 | 0.54 | 3.3197253 | 3.3412501 | 3.3184397 | 0 |
| 1730678220 | 3.317978 | -0 | -0.01 | 3.3184397 | 3.3294662 | 3.3176677 | 0 |
| 1730591820 | 3.3184397 | 0.01 | 0.44 | 3.303964 | 3.3184397 | 3.303964 | 0 |
| 1730505420 | 3.303964 | -0 | -0.12 | 3.3084633 | 3.3340584 | 3.2959294 | 0 |
| 1730419020 | 3.3080075 | 0.01 | 0.26 | 3.2999077 | 3.3126701 | 3.2736135 | 0 |
| 1730332620 | 3.2995109 | 0 | 0.04 | 3.2981862 | 3.3211174 | 3.279305 | 0 |
| 1730246220 | 3.2983161 | 0.01 | 0.21 | 3.2929285 | 3.3049242 | 3.2856823 | 0 |
| 1730159820 | 3.2914085 | -0.02 | -0.56 | 3.3098567 | 3.3077067 | 3.2674436 | 0 |
| 1730073420 | 3.309953 | 0.01 | 0.25 | 3.2983808 | 3.3179394 | 3.2983808 | 0 |
| 1729986960 | 3.3017911 | 0 | 0.00 | 3.3017911 | 3.3017911 | 3.3017911 | 0 |
| 1729900620 | 3.3017911 | 0.02 | 0.65 | 3.2801274 | 3.319865 | 3.2937244 | 0 |
| 1729814220 | 3.2804224 | 0.02 | 0.50 | 3.2640778 | 3.2850434 | 3.2590485 | 0 |
| 1729727820 | 3.2641679 | -0.03 | -0.96 | 3.2960014 | 3.311255 | 3.2508642 | 0 |
| 1729641420 | 3.2958909 | 0.02 | 0.71 | 3.2724864 | 3.3045303 | 3.2812334 | 0 |
| 1729555020 | 3.2726301 | 0.01 | 0.39 | 3.2596707 | 3.2787297 | 3.2554722 | 0 |
| 1729468620 | 3.2598854 | 0 | 0.01 | 3.2595283 | 3.2693823 | 3.2570108 | 0 |
| 1729382220 | 3.2595283 | -0.01 | -0.32 | 3.2700395 | 3.2700395 | 3.2595283 | 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
