Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
FNMAT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 07 May 2024 | 3.97 | 0.04 | 1.02% | 3.95 | 3.97 | 3.81 | 29,417 |
| 06 May 2024 | 3.93 | 0.08 | 2.08% | 3.91 | 3.93 | 3.85 | 45,890 |
| 03 May 2024 | 3.85 | 0.00 | 0.00% | 3.85 | 3.90 | 3.7835 | 30,480 |
| 02 May 2024 | 3.85 | 0.00 | 0.00% | 3.83 | 3.88 | 3.78 | 16,800 |
| 01 May 2024 | 3.85 | -0.04 | -1.03% | 3.75 | 3.88 | 3.75 | 110,552 |
| 30 Abr 2024 | 3.89 | 0.05 | 1.30% | 3.83 | 3.97 | 3.77 | 21,055 |
| 29 Abr 2024 | 3.84 | -0.01 | -0.26% | 3.97 | 3.97 | 3.80 | 10,702 |
| 26 Abr 2024 | 3.85 | -0.02 | -0.52% | 3.77 | 3.92 | 3.77 | 35,224 |
| 25 Abr 2024 | 3.87 | 0.03 | 0.78% | 3.83 | 3.91 | 3.7201 | 72,009 |
| 24 Abr 2024 | 3.84 | -0.02 | -0.52% | 3.88 | 3.88 | 3.73 | 39,879 |
| 23 Abr 2024 | 3.86 | 0.00 | 0.00% | 3.88 | 3.91 | 3.76 | 71,544 |
| 22 Abr 2024 | 3.86 | -0.04 | -1.03% | 3.75 | 3.98 | 3.75 | 12,306 |
| 19 Abr 2024 | 3.90 | 0.15 | 4.00% | 3.66 | 3.90 | 3.63 | 115,152 |
| 18 Abr 2024 | 3.75 | 0.00 | 0.00% | 3.80 | 3.80 | 3.59 | 30,564 |
| 17 Abr 2024 | 3.75 | 0.00 | 0.00% | 3.75 | 3.80 | 3.6001 | 48,609 |
| 16 Abr 2024 | 3.75 | -0.05 | -1.32% | 3.66 | 3.84 | 3.66 | 24,371 |
| 15 Abr 2024 | 3.80 | 0.04 | 1.06% | 3.73 | 3.84 | 3.69 | 50,174 |
| 12 Abr 2024 | 3.76 | 0.00 | 0.00% | 3.68 | 3.89 | 3.68 | 31,494 |
| 11 Abr 2024 | 3.76 | 0.00 | 0.00% | 3.765 | 3.80 | 3.71 | 75,476 |
| 10 Abr 2024 | 3.76 | -0.05 | -1.31% | 3.70 | 3.91 | 3.70 | 95,075 |
| 09 Abr 2024 | 3.81 | 0.10 | 2.70% | 3.74 | 3.825 | 3.69 | 35,776 |
| 08 Abr 2024 | 3.71 | 0.01 | 0.27% | 3.65 | 3.71 | 3.5801 | 5,773 |
| 05 Abr 2024 | 3.70 | -0.02 | -0.54% | 3.72 | 3.74 | 3.61 | 26,427 |
| 04 Abr 2024 | 3.72 | 0.03 | 0.81% | 3.69 | 3.75 | 3.60 | 18,884 |
| 03 Abr 2024 | 3.69 | -0.05 | -1.34% | 3.74 | 3.745 | 3.62 | 50,389 |
| 02 Abr 2024 | 3.74 | -0.01 | -0.27% | 3.64 | 3.75 | 3.64 | 11,984 |
| 01 Abr 2024 | 3.75 | -0.03 | -0.79% | 3.64 | 3.84 | 3.64 | 12,993 |
| 28 Mar 2024 | 3.78 | -0.02 | -0.53% | 3.75 | 3.87 | 3.65 | 24,681 |
| 27 Mar 2024 | 3.80 | -0.15 | -3.80% | 3.80 | 3.94 | 3.70 | 75,988 |
| 26 Mar 2024 | 3.95 | -0.03 | -0.75% | 3.97 | 3.98 | 3.70 | 102,226 |
| 25 Mar 2024 | 3.98 | 0.02 | 0.51% | 3.9764 | 3.98 | 3.95 | 4,312 |
| 22 Mar 2024 | 3.96 | -0.02 | -0.50% | 3.96 | 3.98 | 3.91 | 23,906 |
| 21 Mar 2024 | 3.98 | -0.02 | -0.50% | 3.985 | 4.05 | 3.944 | 69,920 |
| 20 Mar 2024 | 4.00 | 0.18 | 4.71% | 3.82 | 4.06 | 3.75 | 441,376 |
| 19 Mar 2024 | 3.82 | 0.01 | 0.33% | 3.78 | 3.90 | 3.75 | 89,071 |
| 18 Mar 2024 | 3.8075 | 0.10 | 2.63% | 3.70 | 3.813 | 3.67 | 18,214 |
| 15 Mar 2024 | 3.71 | -0.15 | -3.76% | 3.85 | 3.854 | 3.71 | 10,856 |
| 14 Mar 2024 | 3.855 | -0.11 | -2.65% | 3.97 | 3.99 | 3.84 | 16,144 |
| 13 Mar 2024 | 3.96 | 0.02 | 0.51% | 3.95 | 3.9712 | 3.8164 | 7,154 |
| 12 Mar 2024 | 3.94 | -0.08 | -1.99% | 4.00 | 4.00 | 3.735 | 129,707 |
| 11 Mar 2024 | 4.02 | -0.03 | -0.74% | 3.85 | 4.08 | 3.85 | 51,688 |
| 08 Mar 2024 | 4.05 | 0.17 | 4.38% | 3.85 | 4.05 | 3.85 | 55,909 |
| 07 Mar 2024 | 3.88 | 0.03 | 0.78% | 3.895 | 4.00 | 3.87 | 39,188 |
| 06 Mar 2024 | 3.85 | 0.05 | 1.32% | 3.94 | 3.96 | 3.80 | 310,573 |
| 05 Mar 2024 | 3.80 | 0.28 | 7.95% | 3.46 | 3.85 | 3.46 | 117,117 |
| 04 Mar 2024 | 3.52 | 0.10 | 2.92% | 3.45 | 3.52 | 3.34 | 21,464 |
| 01 Mar 2024 | 3.42 | -0.03 | -0.87% | 3.48 | 3.48 | 3.30 | 22,847 |
| 29 Feb 2024 | 3.45 | -0.04 | -1.15% | 3.49 | 3.49 | 3.36 | 19,096 |
| 28 Feb 2024 | 3.49 | -0.02 | -0.57% | 3.35 | 3.55 | 3.35 | 22,023 |
| 27 Feb 2024 | 3.51 | -0.06 | -1.68% | 3.48 | 3.53 | 3.37 | 45,436 |
| 26 Feb 2024 | 3.57 | -0.11 | -2.99% | 3.66 | 3.75 | 3.52 | 74,762 |
| 23 Feb 2024 | 3.68 | 0.00 | 0.00% | 3.55 | 3.70 | 3.55 | 43,257 |
| 22 Feb 2024 | 3.68 | -0.02 | -0.54% | 3.55 | 3.72 | 3.55 | 36,225 |
| 21 Feb 2024 | 3.70 | 0.02 | 0.54% | 3.592 | 3.72 | 3.55 | 4,618 |
| 20 Feb 2024 | 3.68 | 0.01 | 0.25% | 3.55 | 3.75 | 3.55 | 34,249 |
| 16 Feb 2024 | 3.671 | -0.01 | -0.24% | 3.68 | 3.715 | 3.6575 | 26,078 |
| 15 Feb 2024 | 3.68 | -0.01 | -0.27% | 3.64 | 3.70 | 3.61 | 25,687 |
| 14 Feb 2024 | 3.69 | 0.10 | 2.79% | 3.56 | 3.695 | 3.54 | 38,922 |
| 13 Feb 2024 | 3.59 | 0.02 | 0.56% | 3.5885 | 3.59 | 3.46 | 17,695 |
| 12 Feb 2024 | 3.57 | -0.02 | -0.56% | 3.62 | 3.645 | 3.50 | 70,730 |
| 09 Feb 2024 | 3.59 | 0.05 | 1.41% | 3.58 | 3.68 | 3.42 | 59,912 |
| 08 Feb 2024 | 3.54 | 0.04 | 1.14% | 3.50 | 3.56 | 3.40 | 36,400 |
