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 | -0.0079791 | -0.253002917377 | 3.1537581 | 3.1669194 | 3.109578 | 0 | 0 | FX |
| 4 | 0.0120657 | 0.385028841024 | 3.1337133 | 3.1844349 | 3.0946848 | 0 | 0 | FX |
| 12 | -0.1071146 | -3.29290204881 | 3.2528936 | 3.308801 | 3.0470718 | 0 | 0 | FX |
| 26 | -0.0459481 | -1.43959989562 | 3.1917271 | 3.3795253 | 3.0470718 | 0 | 0 | FX |
| 52 | 0.170219 | 5.7205702456 | 2.97556 | 3.3795253 | 2.8875858 | 0 | 0 | FX |
| 156 | -0.2765688 | -8.08125930392 | 3.4223478 | 3.6056946 | 9.0E-7 | 0 | 0 | FX |
| 260 | -0.2436439 | -7.18835941068 | 3.3894229 | 3.6056946 | 9.0E-7 | 0 | 0 | FX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1739750220 | 3.1432234 | 0 | 0.00 | 3.1432234 | 3.1432234 | 3.1432234 | 0 |
| 1739663820 | 3.1432234 | 0 | 0.00 | 3.1432234 | 3.1432234 | 3.1432234 | 0 |
| 1739577420 | 3.1432234 | 0.01 | 0.40 | 3.1296716 | 3.1528265 | 3.1301653 | 0 |
| 1739491020 | 3.1308203 | 0 | 0.08 | 3.1288095 | 3.1535625 | 3.109578 | 0 |
| 1739404620 | 3.1282636 | -0.01 | -0.45 | 3.1423447 | 3.1608337 | 3.1268978 | 0 |
| 1739318220 | 3.1425609 | 0 | 0.07 | 3.1396366 | 3.1575629 | 3.1414825 | 0 |
| 1739231820 | 3.140469 | -0.02 | -0.65 | 3.1537581 | 3.1669194 | 3.1178598 | 0 |
| 1739145420 | 3.1610645 | 0 | 0.00 | 3.1610645 | 3.1610645 | 3.1610645 | 0 |
| 1739059020 | 3.1610645 | 0 | 0.00 | 3.1610645 | 3.1610645 | 3.1610645 | 0 |
| 1738972620 | 3.1610645 | 0.02 | 0.52 | 3.1457215 | 3.1662892 | 3.135643 | 0 |
| 1738886220 | 3.1446972 | 0.03 | 0.88 | 3.1180182 | 3.1526938 | 3.1147339 | 0 |
| 1738799820 | 3.1171641 | 0.01 | 0.27 | 3.1083813 | 3.1257934 | 3.1046032 | 0 |
| 1738713420 | 3.1087344 | -0.02 | -0.70 | 3.1295432 | 3.1143773 | 3.1002815 | 0 |
| 1738627020 | 3.1306795 | 0.02 | 0.67 | 3.1082996 | 3.1361846 | 3.0946848 | 0 |
| 1738540620 | 3.1097959 | -0.02 | -0.71 | 3.1312804 | 3.1566683 | 3.1035919 | 0 |
| 1738454220 | 3.1320037 | 0 | 0.00 | 3.1320037 | 3.1320037 | 3.1320037 | 0 |
| 1738367820 | 3.1320037 | -0.01 | -0.41 | 3.1442266 | 3.1559609 | 3.1195225 | 0 |
| 1738281420 | 3.144746 | -0.01 | -0.39 | 3.1570655 | 3.1636479 | 3.1381546 | 0 |
| 1738195020 | 3.1571417 | 0.03 | 1.09 | 3.1233917 | 3.1588358 | 3.1132273 | 0 |
| 1738108620 | 3.1231096 | 0.01 | 0.29 | 3.1122646 | 3.1346342 | 3.1005138 | 0 |
| 1738022220 | 3.113969 | -0.05 | -1.63 | 3.1563326 | 3.1592002 | 3.1096854 | 0 |
| 1737935820 | 3.1654089 | 0 | 0.00 | 3.1654089 | 3.1654089 | 3.1654089 | 0 |
| 1737849420 | 3.1654089 | 0 | 0.00 | 3.1654089 | 3.1654089 | 3.1654089 | 0 |
| 1737763020 | 3.1654089 | 0 | 0.10 | 3.1629449 | 3.1844349 | 3.1372168 | 0 |
| 1737676620 | 3.1622612 | 0 | 0.13 | 3.1526215 | 3.180294 | 3.1569371 | 0 |
| 1737590220 | 3.1582571 | 0 | 0.07 | 3.1567844 | 3.1686367 | 3.1483065 | 0 |
| 1737503820 | 3.1559726 | 0.01 | 0.39 | 3.1437749 | 3.1630442 | 3.1284448 | 0 |
| 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 |
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
