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 | -0.041471 | -0.502641318253 | 8.250615 | 8.2691738 | 8.1663657 | 0 | 0 | FX |
| 4 | 0.1555422 | 1.93133710683 | 8.0536018 | 8.2691738 | 8.0287769 | 0 | 0 | FX |
| 12 | 0.0872601 | 1.07438250872 | 8.1218839 | 8.2691738 | 7.822793 | 0 | 0 | FX |
| 26 | -0.1721707 | -2.05422068211 | 8.3813147 | 8.437029 | 7.822793 | 0 | 0 | FX |
| 52 | 0.1720922 | 2.14123542168 | 8.0370518 | 8.4725285 | 7.6956198 | 0 | 0 | FX |
| 156 | 1.4260736 | 21.0240129603 | 6.7830704 | 8.4781751 | 6.6817233 | 0 | 0 | FX |
| 260 | 0.9098145 | 12.4643571714 | 7.2993295 | 8.4781751 | 6.6817233 | 0 | 0 | FX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1742255820 | 8.2075139 | 0.02 | 0.26 | 8.1882151 | 8.2263719 | 8.1774375 | 0 |
| 1742169420 | 8.1860851 | -0.01 | -0.16 | 8.1992011 | 8.1992011 | 8.170053 | 0 |
| 1742083020 | 8.1992011 | 0 | 0.00 | 8.1988844 | 8.1992011 | 8.1988844 | 0 |
| 1741996620 | 8.1988844 | -0 | -0.01 | 8.2011115 | 8.1988844 | 8.1663657 | 0 |
| 1741910220 | 8.1993463 | -0.01 | -0.08 | 8.2080869 | 8.2213728 | 8.1748976 | 0 |
| 1741823820 | 8.2061791 | -0.01 | -0.13 | 8.2178834 | 8.243402 | 8.2001359 | 0 |
| 1741737420 | 8.2169533 | -0.03 | -0.40 | 8.250615 | 8.2691738 | 8.2169533 | 0 |
| 1741651020 | 8.25024 | 0.04 | 0.46 | 8.2462739 | 8.2601621 | 8.2033995 | 0 |
| 1741564620 | 8.2128404 | 0 | 0.00 | 8.2128404 | 8.2128404 | 8.2128404 | 0 |
| 1741478220 | 8.2128404 | 0 | 0.00 | 8.2128404 | 8.2128404 | 8.2128404 | 0 |
| 1741391820 | 8.2128404 | 0 | 0.05 | 8.20808 | 8.2688744 | 8.2128404 | 0 |
| 1741305420 | 8.2085911 | 0.07 | 0.84 | 8.1403063 | 8.2158456 | 8.1317707 | 0 |
| 1741219020 | 8.1402333 | -0.03 | -0.32 | 8.1639164 | 8.2041553 | 8.1299473 | 0 |
| 1741132620 | 8.1662105 | 0.04 | 0.54 | 8.1238465 | 8.2106912 | 8.1288774 | 0 |
| 1741046220 | 8.1225784 | 0.05 | 0.66 | 8.0668937 | 8.1285153 | 8.0652858 | 0 |
| 1740959820 | 8.0690384 | 0.01 | 0.08 | 8.0629703 | 8.0805413 | 8.0617598 | 0 |
| 1740873420 | 8.0629703 | 0 | 0.00 | 8.0629703 | 8.0629703 | 8.0629703 | 0 |
| 1740787020 | 8.0629703 | -0.03 | -0.41 | 8.0947777 | 8.1047274 | 8.0599756 | 0 |
| 1740700620 | 8.0962169 | -0.02 | -0.28 | 8.1144971 | 8.1035829 | 8.0623667 | 0 |
| 1740614220 | 8.1189889 | -0 | -0.03 | 8.1229406 | 8.1298536 | 8.0856522 | 0 |
| 1740527820 | 8.1215299 | 0.04 | 0.56 | 8.0778125 | 8.1320086 | 8.0767773 | 0 |
| 1740441420 | 8.0765523 | 0 | 0.01 | 8.0699821 | 8.0935372 | 8.0575619 | 0 |
| 1740355020 | 8.0757037 | 0 | 0.00 | 8.0757037 | 8.0757037 | 8.0757037 | 0 |
| 1740268620 | 8.0757037 | 0 | 0.00 | 8.0757037 | 8.0757037 | 8.0757037 | 0 |
| 1740182220 | 8.0757037 | -0 | -0.04 | 8.0786038 | 8.0876984 | 8.0588196 | 0 |
| 1740095820 | 8.0792784 | 0.03 | 0.34 | 8.0520349 | 8.0957991 | 8.0622222 | 0 |
| 1740009420 | 8.0515898 | -0 | -0.05 | 8.055328 | 8.0669326 | 8.0384274 | 0 |
| 1739923020 | 8.055328 | 0 | 0.03 | 8.0536017 | 8.068542 | 8.0287769 | 0 |
| 1739836620 | 8.0529759 | -0.02 | -0.20 | 8.0605821 | 8.0664083 | 8.0439121 | 0 |
| 1739750220 | 8.0694664 | 0 | 0.00 | 8.0694664 | 8.0694664 | 8.0694664 | 0 |
| 1739663820 | 8.0694664 | 0 | 0.00 | 8.0694664 | 8.0694664 | 8.0694664 | 0 |
| 1739577420 | 8.0694664 | 0.08 | 0.96 | 8.0708572 | 8.1244218 | 8.0561402 | 0 |
| 1739491020 | 7.9924025 | -0.01 | -0.11 | 8.0012808 | 8.0897066 | 7.9924025 | 0 |
| 1739404620 | 8.0015435 | -0 | -0.02 | 8.0033074 | 8.0298345 | 7.9854056 | 0 |
| 1739318220 | 8.0032857 | -0.01 | -0.15 | 8.0159875 | 8.0171751 | 7.9917405 | 0 |
| 1739231820 | 8.0152839 | 0 | 0.05 | 8.0002634 | 8.0335827 | 7.9946254 | 0 |
| 1739145420 | 8.0110907 | 0 | 0.00 | 8.0110907 | 8.0110907 | 8.0110907 | 0 |
| 1739059020 | 8.0110907 | 0 | 0.00 | 8.0110907 | 8.0110907 | 8.0110907 | 0 |
| 1738972620 | 8.0110907 | -0.04 | -0.51 | 8.05241 | 8.0479187 | 8.0027451 | 0 |
| 1738886220 | 8.0520986 | -0.01 | -0.18 | 8.0670767 | 8.0706262 | 8.0441452 | 0 |
| 1738799820 | 8.0667616 | 0.13 | 1.68 | 7.9344073 | 8.0795687 | 8.0368738 | 0 |
| 1738713420 | 7.9336186 | 0.04 | 0.50 | 7.8949129 | 7.9439469 | 7.8760102 | 0 |
| 1738627020 | 7.8941594 | 0.04 | 0.53 | 7.8501794 | 7.9353137 | 7.8277937 | 0 |
| 1738540620 | 7.852581 | -0.04 | -0.48 | 7.8857552 | 7.8897793 | 7.822793 | 0 |
| 1738454220 | 7.8905273 | 0 | 0.00 | 7.8905273 | 7.8905273 | 7.8905273 | 0 |
| 1738367820 | 7.8905273 | -0 | -0.05 | 7.8972047 | 7.9206873 | 7.8833421 | 0 |
| 1738281420 | 7.894867 | -0.02 | -0.20 | 7.9108948 | 7.9164619 | 7.8816911 | 0 |
| 1738195020 | 7.9108948 | -0.11 | -1.34 | 8.0191099 | 8.0274547 | 7.8855289 | 0 |
| 1738108620 | 8.0185779 | -0 | -0.03 | 8.0183901 | 8.0230139 | 7.9935508 | 0 |
| 1738022220 | 8.0207405 | 0.02 | 0.26 | 7.9882449 | 8.0900016 | 8.0065028 | 0 |
| 1737935820 | 7.9999085 | 0 | 0.00 | 7.9999085 | 7.9999085 | 7.9999085 | 0 |
| 1737849420 | 7.9999085 | 0 | 0.00 | 7.9999085 | 7.9999085 | 7.9999085 | 0 |
| 1737763020 | 7.9999085 | -0.03 | -0.37 | 8.0290442 | 8.0525908 | 7.9893059 | 0 |
| 1737676620 | 8.02953 | 0.01 | 0.07 | 8.0233456 | 8.0438093 | 8.0046566 | 0 |
| 1737590220 | 8.0236111 | 0 | 0.06 | 8.0209252 | 8.049739 | 7.9706207 | 0 |
| 1737503820 | 8.0190676 | -0.05 | -0.65 | 8.0731788 | 8.0814081 | 8.0135001 | 0 |
| 1737417420 | 8.0717532 | 0.06 | 0.79 | 8.0100166 | 8.0762542 | 7.9972665 | 0 |
| 1737331020 | 8.0083089 | 0.01 | 0.08 | 8.0019986 | 8.0238799 | 8.0019986 | 0 |
| 1737244620 | 8.0019986 | -0.01 | -0.08 | 8.0082457 | 8.0082457 | 8.0019986 | 0 |
| 1737158220 | 8.0082457 | -0.04 | -0.48 | 8.0467086 | 8.0567235 | 7.9941067 | 0 |
| 1737071820 | 8.0467086 | 0.01 | 0.12 | 8.0374292 | 8.0568053 | 8.0258318 | 0 |
| 1736985420 | 8.0370768 | 0 | 0.04 | 8.0346282 | 8.0679279 | 8.0205905 | 0 |
| 1736899020 | 8.0340784 | 0.03 | 0.36 | 8.0032315 | 8.0395833 | 7.9926299 | 0 |
| 1736812620 | 8.0048919 | 0.01 | 0.08 | 7.9974478 | 8.0104022 | 7.9699117 | 0 |
| 1736726220 | 7.9981021 | -0 | -0.03 | 8.000888 | 8.0068792 | 7.9911726 | 0 |
| 1736639820 | 8.000888 | 0 | 0.00 | 8.000888 | 8.000888 | 8.000888 | 0 |
| 1736553420 | 8.000888 | -0.04 | -0.46 | 8.0393737 | 8.0377509 | 7.9821687 | 0 |
| 1736467020 | 8.0380957 | -0.01 | -0.12 | 8.0475061 | 8.0557081 | 8.0300076 | 0 |
| 1736380620 | 8.0474178 | -0.01 | -0.11 | 8.0554257 | 8.0673415 | 8.0312191 | 0 |
| 1736294220 | 8.0561786 | -0.03 | -0.42 | 8.0900614 | 8.1202615 | 8.0519287 | 0 |
| 1736207820 | 8.0904189 | 0.04 | 0.50 | 8.0490379 | 8.1263729 | 8.0519666 | 0 |
| 1736121420 | 8.0500115 | -0.01 | -0.08 | 8.0566808 | 8.0605593 | 8.0393147 | 0 |
| 1736035020 | 8.0566808 | 0 | 0.00 | 8.0566808 | 8.0566808 | 8.0563566 | 0 |
| 1735948620 | 8.0566808 | 0.05 | 0.67 | 8.0035524 | 8.0596719 | 8.0038377 | 0 |
| 1735862220 | 8.0030698 | -0.04 | -0.45 | 8.0394154 | 8.0752934 | 7.9890771 | 0 |
| 1735775820 | 8.039504 | -0.04 | -0.50 | 8.0532994 | 8.0577453 | 8.039504 | 0 |
| 1735689420 | 8.0803037 | 0 | 0.00 | 8.0803037 | 8.0803037 | 8.0803037 | 0 |
| 1735603020 | 8.0803037 | -0.01 | -0.15 | 8.0929623 | 8.1007235 | 8.0443694 | 0 |
| 1735516620 | 8.0927829 | 0 | 0.03 | 8.0903291 | 8.1007769 | 8.0858245 | 0 |
| 1735430220 | 8.0903291 | 0 | 0.00 | 8.0903291 | 8.0925814 | 8.0903291 | 0 |
| 1735343760 | 8.0903291 | -0.03 | -0.35 | 8.1177458 | 8.1154102 | 8.084404 | 0 |
| 1735257420 | 8.1191456 | 0.01 | 0.07 | 8.1140245 | 8.1227601 | 8.1010649 | 0 |
| 1735171020 | 8.1137088 | 0.01 | 0.13 | 8.0999222 | 8.2394445 | 8.013724 | 0 |
| 1735084620 | 8.103521 | -0.02 | -0.22 | 8.1218839 | 8.1218144 | 8.0945301 | 0 |
| 1734998220 | 8.1215223 | -0.05 | -0.59 | 8.1702032 | 8.1709583 | 8.1067421 | 0 |
| 1734911820 | 8.1697 | 0.01 | 0.09 | 8.1625754 | 8.1789037 | 8.1551056 | 0 |
| 1734825420 | 8.1625754 | -0 | -0.04 | 8.1654984 | 8.1654984 | 8.1625754 | 0 |
| 1734739020 | 8.1654984 | 0.05 | 0.63 | 8.116129 | 8.1845511 | 8.1213625 | 0 |
| 1734652620 | 8.1143238 | 0.03 | 0.42 | 8.0823498 | 8.1513998 | 8.1043748 | 0 |
| 1734566220 | 8.0804888 | -0.08 | -1.01 | 8.1632332 | 8.1707781 | 8.0765905 | 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
