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 | 0.1805 | 1.20185105037 | 15.0185 | 15.2735 | 15.0419 | 0 | 0 | FX |
| 4 | 0.118 | 0.78244148266 | 15.081 | 15.282 | 14.9705 | 0 | 0 | FX |
| 12 | -0.3015 | -1.94509854521 | 15.5005 | 15.9155 | 14.89655 | 0 | 0 | FX |
| 26 | 0.1265 | 0.839276828661 | 15.0725 | 15.9155 | 14.89655 | 0 | 0 | FX |
| 52 | 0.0725 | 0.479291309953 | 15.1265 | 15.9155 | 14.7705 | 0 | 0 | FX |
| 156 | 0.1745 | 1.16143632068 | 15.0245 | 17.693 | 0.0961704 | 0 | 0 | FX |
| 260 | -0.117 | -0.763907025333 | 15.316 | 17.693 | 0.0961704 | 0 | 0 | FX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1738886220 | 15.1807 | -0.03 | -0.22 | 15.2145 | 15.219 | 15.156 | 0 |
| 1738799820 | 15.2135 | 0.05 | 0.35 | 15.164 | 15.227 | 15.14 | 0 |
| 1738713420 | 15.16 | -0.03 | -0.19 | 15.1895 | 15.173 | 15.105 | 0 |
| 1738627020 | 15.1895 | 0.08 | 0.54 | 15.101 | 15.2 | 15.0565 | 0 |
| 1738540620 | 15.1075 | 0 | 0.01 | 15.1066 | 15.2735 | 15.09435 | 0 |
| 1738454220 | 15.1066 | 0 | 0.00 | 15.1066 | 15.1066 | 15.1066 | 0 |
| 1738367820 | 15.1066 | 0.09 | 0.57 | 15.0185 | 15.123 | 15.0419 | 0 |
| 1738281420 | 15.0215 | -0.02 | -0.13 | 15.0395 | 15.054 | 14.9705 | 0 |
| 1738195020 | 15.0405 | -0 | -0.02 | 15.0415 | 15.047 | 14.9855 | 0 |
| 1738108620 | 15.0435 | -0 | -0.02 | 15.0465 | 15.0495 | 15.0028 | 0 |
| 1738022220 | 15.046 | -0.04 | -0.29 | 15.0845 | 15.0938 | 14.9965 | 0 |
| 1737935820 | 15.09 | 0 | 0.00 | 15.09 | 15.09 | 15.09 | 0 |
| 1737849420 | 15.09 | 0 | 0.00 | 15.09 | 15.09 | 15.09 | 0 |
| 1737763020 | 15.09 | -0.05 | -0.34 | 15.141 | 15.196 | 15.071 | 0 |
| 1737676620 | 15.141 | -0.01 | -0.09 | 15.155 | 15.168 | 15.12145 | 0 |
| 1737590220 | 15.1545 | 0.03 | 0.18 | 15.1325 | 15.164 | 15.098 | 0 |
| 1737503820 | 15.127 | -0.07 | -0.49 | 15.19745 | 15.175 | 15.1065 | 0 |
| 1737417420 | 15.2015 | -0.03 | -0.16 | 15.22905 | 15.2395 | 15.1437 | 0 |
| 1737331020 | 15.2265 | -0 | -0.03 | 15.2225 | 15.2505 | 15.2073 | 0 |
| 1737244620 | 15.231 | 0 | 0.00 | 15.231 | 15.231 | 15.231 | 0 |
| 1737158220 | 15.231 | -0.01 | -0.09 | 15.2355 | 15.2759 | 15.157 | 0 |
| 1737071820 | 15.245 | -0.04 | -0.24 | 15.281 | 15.2745 | 15.202 | 0 |
| 1736985420 | 15.281 | 0.1 | 0.64 | 15.1825 | 15.282 | 15.162 | 0 |
| 1736899020 | 15.1833 | -0.03 | -0.21 | 15.211 | 15.272 | 15.1697 | 0 |
| 1736812620 | 15.2155 | 0.15 | 0.98 | 15.0685 | 15.234 | 15.057 | 0 |
| 1736726220 | 15.0675 | 0.03 | 0.17 | 15.0655 | 15.0765 | 15.0375 | 0 |
| 1736639820 | 15.042 | 0 | 0.00 | 15.042 | 15.042 | 15.042 | 0 |
| 1736553420 | 15.042 | -0.04 | -0.26 | 15.081 | 15.121 | 15.0215 | 0 |
| 1736467020 | 15.081 | -0.05 | -0.30 | 15.13 | 15.1255 | 15.071 | 0 |
| 1736380620 | 15.127 | -0.02 | -0.13 | 15.1475 | 15.158 | 15.114 | 0 |
| 1736294220 | 15.146 | 0.03 | 0.19 | 15.119 | 15.192 | 15.121 | 0 |
| 1736207820 | 15.118 | -0.06 | -0.42 | 15.1855 | 15.2065 | 15.1085 | 0 |
| 1736121420 | 15.1825 | 0.01 | 0.08 | 15.1132 | 15.1905 | 15.1132 | 0 |
| 1736035020 | 15.171 | 0 | 0.00 | 15.171 | 15.171 | 15.171 | 0 |
| 1735948620 | 15.171 | -0.02 | -0.14 | 15.19455 | 15.232 | 15.15335 | 0 |
| 1735862220 | 15.192 | 0.12 | 0.80 | 15.0715 | 15.255 | 15.069 | 0 |
| 1735775820 | 15.0715 | 0.03 | 0.17 | 15.06085 | 15.0735 | 15.0405 | 0 |
| 1735689420 | 15.04595 | 0 | 0.00 | 15.04595 | 15.04595 | 15.04595 | 0 |
| 1735603020 | 15.04595 | 0 | 0.02 | 15.043 | 15.102 | 15.008 | 0 |
| 1735516620 | 15.04335 | 0.02 | 0.12 | 14.89655 | 15.0635 | 14.89655 | 0 |
| 1735430220 | 15.026 | 0 | 0.00 | 15.026 | 15.026 | 15.026 | 0 |
| 1735343760 | 15.026 | 0.01 | 0.08 | 15.0055 | 15.0405 | 14.97715 | 0 |
| 1735257420 | 15.014 | -0.09 | -0.58 | 15.104 | 15.1 | 14.9875 | 0 |
| 1735171020 | 15.102 | 0.03 | 0.20 | 15.0733 | 15.1199 | 15.0502 | 0 |
| 1735084620 | 15.0721 | -0 | -0.01 | 15.086 | 15.11385 | 15.04355 | 0 |
| 1734998220 | 15.0738 | 0.03 | 0.22 | 15.05 | 15.139 | 15.037 | 0 |
| 1734911820 | 15.04045 | -0.02 | -0.12 | 15.1718 | 15.1718 | 15.02465 | 0 |
| 1734825420 | 15.059 | 0 | 0.00 | 15.059 | 15.059 | 15.059 | 0 |
| 1734739020 | 15.059 | -0.05 | -0.35 | 15.11 | 15.136 | 15.0455 | 0 |
| 1734652620 | 15.11115 | 0.05 | 0.31 | 15.069 | 15.175 | 15.042 | 0 |
| 1734566220 | 15.0645 | -0.08 | -0.55 | 15.1465 | 15.159 | 15.053 | 0 |
| 1734479820 | 15.1475 | -0.04 | -0.26 | 15.187 | 15.1785 | 15.1275 | 0 |
| 1734393420 | 15.18625 | 0.03 | 0.21 | 15.1685 | 15.24 | 15.1385 | 0 |
| 1734307020 | 15.1545 | 0 | 0.00 | 15.1545 | 15.1545 | 15.1545 | 0 |
| 1734220620 | 15.1545 | 0 | 0.00 | 15.1545 | 15.1545 | 15.1545 | 0 |
| 1734134220 | 15.1545 | -0.09 | -0.56 | 15.243 | 15.2555 | 15.1395 | 0 |
| 1734047820 | 15.2405 | -0 | -0.01 | 15.2375 | 15.33175 | 15.2188 | 0 |
| 1733961420 | 15.242 | 0.05 | 0.32 | 15.1905 | 15.2525 | 15.139 | 0 |
| 1733875020 | 15.1935 | -0.11 | -0.72 | 15.3045 | 15.2675 | 15.1705 | 0 |
| 1733788620 | 15.3035 | 0.1 | 0.64 | 15.2015 | 15.3445 | 15.1925 | 0 |
| 1733702220 | 15.2055 | 0.03 | 0.19 | 15.1881 | 15.21525 | 15.17565 | 0 |
| 1733615820 | 15.1765 | 0 | 0.00 | 15.1765 | 15.1765 | 15.1765 | 0 |
| 1733529420 | 15.1765 | -0.1 | -0.67 | 15.2855 | 15.2775 | 15.1595 | 0 |
| 1733443020 | 15.2795 | -0.12 | -0.79 | 15.4002 | 15.4075 | 15.278 | 0 |
| 1733356620 | 15.4007 | -0.12 | -0.79 | 15.5255 | 15.4215 | 15.3525 | 0 |
| 1733270220 | 15.5235 | -0.05 | -0.29 | 15.57 | 15.6155 | 15.479 | 0 |
| 1733183820 | 15.569 | -0.01 | -0.06 | 15.578 | 15.6325 | 15.5295 | 0 |
| 1733097420 | 15.5785 | 0.02 | 0.14 | 15.5531 | 15.5875 | 15.5435 | 0 |
| 1733011020 | 15.55645 | 0 | 0.00 | 15.55645 | 15.55645 | 15.55645 | 0 |
| 1732924620 | 15.55645 | -0.01 | -0.09 | 15.574 | 15.59755 | 15.5375 | 0 |
| 1732838220 | 15.571 | 0.02 | 0.14 | 15.5475 | 15.6035 | 15.5323 | 0 |
| 1732751820 | 15.5485 | -0.06 | -0.35 | 15.6005 | 15.6265 | 15.4985 | 0 |
| 1732665420 | 15.6035 | -0.05 | -0.29 | 15.6605 | 15.6935 | 15.5633 | 0 |
| 1732579020 | 15.6495 | -0.16 | -1.04 | 15.821 | 15.7815 | 15.622 | 0 |
| 1732492620 | 15.8135 | 0 | 0.00 | 15.8135 | 15.8135 | 15.8135 | 0 |
| 1732406220 | 15.8135 | 0 | 0.00 | 15.8135 | 15.8135 | 15.8135 | 0 |
| 1732319820 | 15.8135 | 0.05 | 0.30 | 15.764 | 15.9155 | 15.7135 | 0 |
| 1732233420 | 15.7665 | 0.15 | 0.95 | 15.6215 | 15.7745 | 15.6125 | 0 |
| 1732147020 | 15.6186 | 0.03 | 0.17 | 15.5935 | 15.6205 | 15.5725 | 0 |
| 1732060620 | 15.5925 | 0.06 | 0.40 | 15.531 | 15.664 | 15.5235 | 0 |
| 1731974220 | 15.531 | 0.02 | 0.13 | 15.5125 | 15.5415 | 15.4535 | 0 |
| 1731887820 | 15.51035 | 0.02 | 0.13 | 15.50525 | 15.53395 | 15.48895 | 0 |
| 1731801420 | 15.48955 | 0 | 0.00 | 15.48955 | 15.48955 | 15.48955 | 0 |
| 1731715020 | 15.48955 | -0.01 | -0.09 | 15.5005 | 15.5165 | 15.4535 | 0 |
| 1731628620 | 15.5035 | -0.04 | -0.24 | 15.5415 | 15.5605 | 15.4835 | 0 |
| 1731542220 | 15.5405 | -0.07 | -0.45 | 15.61315 | 15.6335 | 15.5005 | 0 |
| 1731455820 | 15.61105 | -0.02 | -0.13 | 15.63295 | 15.6745 | 15.5975 | 0 |
| 1731369420 | 15.632 | 0.11 | 0.74 | 15.516 | 15.6715 | 15.5195 | 0 |
| 1731283020 | 15.51775 | 0.01 | 0.07 | 15.50925 | 15.5665 | 15.5025 | 0 |
| 1731196620 | 15.5075 | 0 | 0.00 | 15.5075 | 15.5075 | 15.5075 | 0 |
| 1731110220 | 15.5075 | -0.11 | -0.70 | 15.6118 | 15.599 | 15.48035 | 0 |
| 1731023820 | 15.61695 | 0.11 | 0.71 | 15.50295 | 15.6295 | 15.569 | 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
