Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
MXFS Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 07 Jun 2024 | 50.88 | -0.31 | -0.60% | 51.17 | 51.815 | 50.79 | 197 |
| 06 Jun 2024 | 51.185 | 0.37 | 0.72% | 51.17 | 51.48 | 50.885 | 530 |
| 05 Jun 2024 | 50.82 | 0.92 | 1.84% | 50.36 | 51.215 | 50.31 | 655 |
| 04 Jun 2024 | 49.90 | -0.86 | -1.69% | 50.01 | 50.195 | 49.585 | 3,408 |
| 03 Jun 2024 | 50.76 | 0.79 | 1.59% | 50.98 | 51.225 | 50.52 | 680 |
| 31 May 2024 | 49.965 | -0.85 | -1.66% | 50.12 | 50.775 | 49.865 | 10,759 |
| 30 May 2024 | 50.81 | -0.08 | -0.15% | 50.54 | 51.135 | 50.155 | 5,410 |
| 29 May 2024 | 50.885 | -0.92 | -1.78% | 51.27 | 51.42 | 50.785 | 7,911 |
| 28 May 2024 | 51.805 | 0.03 | 0.06% | 52.02 | 52.10 | 51.64 | 11,025 |
| 24 May 2024 | 51.775 | -0.08 | -0.14% | 51.57 | 51.84 | 51.24 | 1,711 |
| 23 May 2024 | 51.85 | -0.27 | -0.52% | 52.16 | 52.51 | 51.60 | 681 |
| 22 May 2024 | 52.12 | -0.03 | -0.06% | 52.24 | 52.34 | 51.99 | 1,708 |
| 21 May 2024 | 52.15 | -0.42 | -0.79% | 52.19 | 52.26 | 51.74 | 1,210 |
| 20 May 2024 | 52.565 | -0.12 | -0.22% | 52.57 | 52.685 | 52.135 | 1,297 |
| 17 May 2024 | 52.68 | 0.27 | 0.52% | 52.40 | 52.77 | 52.335 | 334 |
| 16 May 2024 | 52.41 | 0.19 | 0.36% | 52.22 | 52.865 | 51.985 | 167 |
| 15 May 2024 | 52.22 | 0.55 | 1.05% | 51.78 | 52.45 | 51.60 | 518 |
| 14 May 2024 | 51.675 | 0.17 | 0.34% | 51.43 | 51.925 | 50.98 | 118 |
| 13 May 2024 | 51.50 | 0.40 | 0.77% | 51.25 | 51.69 | 51.215 | 602 |
| 10 May 2024 | 51.105 | 0.23 | 0.45% | 51.27 | 51.50 | 50.965 | 118 |
| 09 May 2024 | 50.875 | 0.09 | 0.17% | 50.78 | 51.095 | 49.895 | 254 |
| 08 May 2024 | 50.79 | -0.14 | -0.27% | 50.83 | 50.88 | 50.46 | 3,179 |
| 07 May 2024 | 50.925 | 0.00 | 0.01% | 50.89 | 51.01 | 50.69 | 1,229 |
| 03 May 2024 | 50.92 | 0.69 | 1.36% | 50.42 | 51.375 | 49.445 | 13,910 |
| 02 May 2024 | 50.235 | 0.84 | 1.70% | 50.05 | 50.505 | 49.835 | 5,081 |
| 01 May 2024 | 49.395 | -0.13 | -0.25% | 49.28 | 49.655 | 48.54 | 1,864 |
| 30 Abr 2024 | 49.52 | -0.32 | -0.64% | 49.88 | 49.93 | 49.415 | 1,501 |
| 29 Abr 2024 | 49.84 | 0.51 | 1.03% | 49.82 | 49.905 | 49.595 | 1,035 |
| 26 Abr 2024 | 49.33 | 0.63 | 1.30% | 49.35 | 49.945 | 49.03 | 1,344 |
| 25 Abr 2024 | 48.695 | 0.00 | 0.00% | 48.90 | 49.35 | 48.13 | 1,618 |
| 24 Abr 2024 | 48.695 | 0.13 | 0.28% | 49.11 | 49.11 | 48.645 | 5,266 |
| 23 Abr 2024 | 48.56 | 0.63 | 1.30% | 48.35 | 48.865 | 47.81 | 279 |
| 22 Abr 2024 | 47.935 | 0.22 | 0.45% | 47.96 | 48.015 | 47.72 | 17,750 |
| 19 Abr 2024 | 47.72 | -0.37 | -0.77% | 47.39 | 47.835 | 47.30 | 3,231 |
| 18 Abr 2024 | 48.09 | 0.39 | 0.82% | 48.42 | 48.45 | 47.625 | 3,931 |
| 17 Abr 2024 | 47.70 | -0.10 | -0.21% | 47.90 | 48.155 | 47.64 | 5,100 |
| 16 Abr 2024 | 47.80 | -0.95 | -1.95% | 47.96 | 48.17 | 47.60 | 1,464 |
| 15 Abr 2024 | 48.75 | -0.09 | -0.18% | 48.96 | 49.19 | 48.585 | 6,624 |
| 12 Abr 2024 | 48.84 | -0.72 | -1.44% | 49.39 | 49.425 | 48.53 | 8,765 |
| 11 Abr 2024 | 49.555 | 0.15 | 0.29% | 49.71 | 50.11 | 49.51 | 555 |
| 10 Abr 2024 | 49.41 | -0.64 | -1.28% | 50.44 | 50.815 | 49.39 | 9,637 |
| 09 Abr 2024 | 50.05 | 0.12 | 0.24% | 50.09 | 50.345 | 49.965 | 3,285 |
| 08 Abr 2024 | 49.93 | 0.45 | 0.90% | 49.60 | 50.035 | 49.51 | 5,987 |
| 05 Abr 2024 | 49.485 | -0.61 | -1.21% | 49.44 | 49.72 | 49.255 | 3,560 |
| 04 Abr 2024 | 50.09 | 0.51 | 1.03% | 49.86 | 50.225 | 49.73 | 694 |
| 03 Abr 2024 | 49.58 | 0.01 | 0.02% | 49.33 | 49.83 | 48.985 | 5,050 |
| 02 Abr 2024 | 49.57 | 0.18 | 0.36% | 49.73 | 49.85 | 49.48 | 1,370 |
| 28 Mar 2024 | 49.39 | 0.38 | 0.78% | 49.32 | 49.88 | 48.775 | 1,228 |
| 27 Mar 2024 | 49.01 | -0.13 | -0.26% | 49.08 | 49.175 | 48.92 | 3,899 |
| 26 Mar 2024 | 49.14 | 0.06 | 0.13% | 49.34 | 49.605 | 49.075 | 1,847 |
| 25 Mar 2024 | 49.075 | 0.01 | 0.01% | 49.09 | 49.295 | 48.935 | 5,479 |
| 22 Mar 2024 | 49.07 | -0.46 | -0.93% | 49.34 | 49.34 | 48.97 | 228 |
| 21 Mar 2024 | 49.53 | 0.65 | 1.32% | 49.69 | 49.91 | 49.29 | 332 |
| 20 Mar 2024 | 48.885 | 0.17 | 0.36% | 48.85 | 48.995 | 48.765 | 315 |
| 19 Mar 2024 | 48.71 | -0.32 | -0.64% | 48.66 | 48.765 | 48.495 | 5,399 |
| 18 Mar 2024 | 49.025 | 0.13 | 0.26% | 49.24 | 49.34 | 48.995 | 447 |
| 15 Mar 2024 | 48.90 | -0.42 | -0.85% | 49.11 | 49.415 | 48.72 | 3,378 |
| 14 Mar 2024 | 49.32 | -0.10 | -0.20% | 49.65 | 49.895 | 49.24 | 12,833 |
| 13 Mar 2024 | 49.42 | -0.22 | -0.44% | 49.49 | 49.64 | 49.42 | 3,758 |
| 12 Mar 2024 | 49.64 | 0.44 | 0.89% | 49.68 | 49.95 | 49.24 | 8,019 |
| 11 Mar 2024 | 49.20 | 0.09 | 0.17% | 49.20 | 49.34 | 49.085 | 1,374 |
