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 | -0.022069 | -0.183415876988 | 12.032219 | 12.0693 | 11.79645 | 0 | 0 | FX |
| 4 | 0.513112 | 4.46299299002 | 11.497038 | 12.191562 | 11.372989 | 0 | 0 | FX |
| 12 | 0.4367 | 3.77329145588 | 11.57345 | 12.191562 | 11.369938 | 0 | 0 | FX |
| 26 | 0.20722 | 1.75566575418 | 11.80293 | 12.191562 | 11.253237 | 0 | 0 | FX |
| 52 | -0.388912 | -3.13662436723 | 12.399062 | 12.691 | 11.253237 | 0 | 0 | FX |
| 156 | 0.724284 | 6.4176200568 | 11.285866 | 13.0768 | 7.4E-6 | 0 | 0 | FX |
| 260 | -0.17685 | -1.45113645688 | 12.187 | 13.0768 | 7.4E-6 | 0 | 0 | FX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1745452620 | 11.8909 | 0.02 | 0.18 | 11.87665 | 11.988117 | 11.845879 | 0 |
| 1745366220 | 11.869814 | -0.15 | -1.26 | 12.014062 | 12.02595 | 11.79645 | 0 |
| 1745279820 | 12.0207 | -0.02 | -0.15 | 12.034831 | 12.0693 | 11.969594 | 0 |
| 1745193420 | 12.038844 | 0.01 | 0.06 | 11.993871 | 12.04635 | 11.970862 | 0 |
| 1745107020 | 12.032219 | 0.03 | 0.28 | 12.032219 | 12.032219 | 12.0242 | 0 |
| 1745020620 | 11.9983 | 0 | 0.00 | 11.9983 | 11.9983 | 11.9983 | 0 |
| 1744934220 | 11.9983 | 0 | 0.00 | 11.9983 | 11.9983 | 11.9983 | 0 |
| 1744847820 | 11.9983 | -0.07 | -0.56 | 12.06855 | 12.10925 | 11.98005 | 0 |
| 1744761420 | 12.065638 | 0.13 | 1.10 | 11.933767 | 12.12785 | 11.911138 | 0 |
| 1744675020 | 11.934301 | -0.09 | -0.78 | 12.05425 | 12.038 | 11.8732 | 0 |
| 1744588620 | 12.028229 | 0 | 0.00 | 12.028229 | 12.028229 | 12.028229 | 0 |
| 1744502220 | 12.028229 | -0.03 | -0.22 | 12.054338 | 12.054338 | 11.917403 | 0 |
| 1744415820 | 12.054338 | -0.08 | -0.69 | 12.133862 | 12.099 | 11.934194 | 0 |
| 1744329420 | 12.137548 | 0.22 | 1.82 | 11.917139 | 12.191562 | 11.9045 | 0 |
| 1744243020 | 11.920796 | 0.15 | 1.27 | 11.77525 | 12.011263 | 11.769395 | 0 |
| 1744156620 | 11.771434 | 0.03 | 0.22 | 11.736189 | 11.876484 | 11.696933 | 0 |
| 1744070220 | 11.745393 | 0.21 | 1.84 | 11.56145 | 11.8197 | 11.554079 | 0 |
| 1743983820 | 11.533489 | 0 | 0.02 | 11.531549 | 11.661796 | 11.3737 | 0 |
| 1743897420 | 11.531549 | -0.01 | -0.10 | 11.543063 | 11.543063 | 11.531549 | 0 |
| 1743810960 | 11.543063 | -0.31 | -2.65 | 11.86075 | 11.8912 | 11.46745 | 0 |
| 1743724620 | 11.85775 | -0.02 | -0.19 | 11.87965 | 12.089475 | 11.809897 | 0 |
| 1743638220 | 11.880842 | 0.26 | 2.20 | 11.62385 | 11.9454 | 11.6378 | 0 |
| 1743551820 | 11.6254 | 0.2 | 1.72 | 11.42705 | 11.6316 | 11.423 | 0 |
| 1743465420 | 11.428649 | -0.15 | -1.26 | 11.5768 | 11.575585 | 11.372989 | 0 |
| 1743379020 | 11.574653 | -0.03 | -0.25 | 11.603793 | 11.606602 | 11.4935 | 0 |
| 1743292620 | 11.603793 | 0.06 | 0.50 | 11.550951 | 11.66026 | 11.434896 | 0 |
| 1743206220 | 11.545743 | 0.07 | 0.61 | 11.475121 | 11.61405 | 11.41025 | 0 |
| 1743119820 | 11.476075 | -0.02 | -0.16 | 11.497038 | 11.548133 | 11.469041 | 0 |
| 1743033420 | 11.49415 | -0.03 | -0.30 | 11.52965 | 11.551149 | 11.45745 | 0 |
| 1742947020 | 11.528194 | 0.06 | 0.49 | 11.475213 | 11.5285 | 11.453654 | 0 |
| 1742860620 | 11.47155 | 0.02 | 0.18 | 11.45174 | 11.4791 | 11.385323 | 0 |
| 1742774220 | 11.451344 | 0.01 | 0.12 | 11.438033 | 11.452 | 11.385 | 0 |
| 1742687820 | 11.438033 | 0 | 0.02 | 11.435633 | 11.438033 | 11.369938 | 0 |
| 1742601420 | 11.435633 | -0.01 | -0.06 | 11.444741 | 11.4754 | 11.403588 | 0 |
| 1742515020 | 11.442754 | -0.08 | -0.73 | 11.52465 | 11.49885 | 11.421585 | 0 |
| 1742428620 | 11.527 | 0 | 0.01 | 11.52685 | 11.57825 | 11.471324 | 0 |
| 1742342220 | 11.5256 | -0.02 | -0.17 | 11.5467 | 11.5565 | 11.486848 | 0 |
| 1742255820 | 11.5448 | 0.03 | 0.23 | 11.517897 | 11.566946 | 11.503374 | 0 |
| 1742169420 | 11.517893 | 0.07 | 0.58 | 11.458207 | 11.55485 | 11.451857 | 0 |
| 1742083020 | 11.451857 | -0.04 | -0.38 | 11.49595 | 11.49595 | 11.451857 | 0 |
| 1741996620 | 11.49595 | -0 | -0.01 | 11.4939 | 11.531442 | 11.45855 | 0 |
| 1741910220 | 11.4975 | -0.11 | -0.93 | 11.61025 | 11.585151 | 11.47845 | 0 |
| 1741823820 | 11.605173 | 0.14 | 1.22 | 11.4676 | 11.612164 | 11.48805 | 0 |
| 1741737420 | 11.464738 | -0.05 | -0.43 | 11.51647 | 11.502942 | 11.424483 | 0 |
| 1741651020 | 11.514699 | -0 | -0.04 | 11.51235 | 11.58882 | 11.43241 | 0 |
| 1741564620 | 11.518972 | 0 | 0.00 | 11.518972 | 11.518972 | 11.518972 | 0 |
| 1741478220 | 11.518972 | 0 | 0.00 | 11.518972 | 11.518972 | 11.518972 | 0 |
| 1741391820 | 11.518972 | 0.04 | 0.31 | 11.47958 | 11.54505 | 11.3917 | 0 |
| 1741305420 | 11.482815 | -0.12 | -1.05 | 11.60375 | 11.647575 | 11.470259 | 0 |
| 1741219020 | 11.60425 | 0.01 | 0.12 | 11.58159 | 11.627798 | 11.537658 | 0 |
| 1741132620 | 11.59035 | 0.02 | 0.16 | 11.575772 | 11.6198 | 11.519107 | 0 |
| 1741046220 | 11.57215 | -0.04 | -0.37 | 11.6051 | 11.63385 | 11.56027 | 0 |
| 1740959820 | 11.6157 | 0.01 | 0.10 | 11.604356 | 11.6246 | 11.5905 | 0 |
| 1740873420 | 11.604356 | 0 | 0.00 | 11.604356 | 11.604356 | 11.604356 | 0 |
| 1740787020 | 11.604356 | 0.1 | 0.89 | 11.505485 | 11.619242 | 11.462112 | 0 |
| 1740700620 | 11.502197 | -0.11 | -0.97 | 11.609675 | 11.647133 | 11.495099 | 0 |
| 1740614220 | 11.61475 | -0.09 | -0.76 | 11.70205 | 11.665178 | 11.57855 | 0 |
| 1740527820 | 11.70405 | 0.06 | 0.49 | 11.65015 | 11.71115 | 11.62795 | 0 |
| 1740441420 | 11.64745 | -0.04 | -0.36 | 11.70456 | 11.734297 | 11.6343 | 0 |
| 1740355020 | 11.689715 | 0 | 0.00 | 11.689715 | 11.689715 | 11.689715 | 0 |
| 1740268620 | 11.689715 | 0 | 0.00 | 11.689715 | 11.689715 | 11.689715 | 0 |
| 1740182220 | 11.689715 | -0.05 | -0.41 | 11.7356 | 11.7446 | 11.66335 | 0 |
| 1740095820 | 11.7375 | -0.01 | -0.06 | 11.75085 | 11.808729 | 11.729469 | 0 |
| 1740009420 | 11.74485 | 0.05 | 0.46 | 11.692086 | 11.80175 | 11.665502 | 0 |
| 1739923020 | 11.690512 | -0.02 | -0.15 | 11.709731 | 11.754249 | 11.676556 | 0 |
| 1739836620 | 11.7078 | 0.04 | 0.33 | 11.675163 | 11.75275 | 11.67355 | 0 |
| 1739750220 | 11.668832 | 0 | 0.00 | 11.668832 | 11.668832 | 11.668832 | 0 |
| 1739663820 | 11.668832 | 0 | 0.00 | 11.668832 | 11.668832 | 11.668832 | 0 |
| 1739577420 | 11.668832 | -0.01 | -0.12 | 11.6871 | 11.696688 | 11.624371 | 0 |
| 1739491020 | 11.68315 | 0.05 | 0.40 | 11.6353 | 11.734868 | 11.575647 | 0 |
| 1739404620 | 11.6363 | -0.02 | -0.18 | 11.656425 | 11.66175 | 11.553317 | 0 |
| 1739318220 | 11.65755 | 0.09 | 0.82 | 11.56695 | 11.659103 | 11.56415 | 0 |
| 1739231820 | 11.563 | 0.01 | 0.13 | 11.5977 | 11.676117 | 11.529647 | 0 |
| 1739145420 | 11.548147 | 0 | 0.00 | 11.548147 | 11.548147 | 11.548147 | 0 |
| 1739059020 | 11.548147 | 0 | 0.00 | 11.548147 | 11.548147 | 11.548147 | 0 |
| 1738972620 | 11.548147 | -0.04 | -0.35 | 11.584954 | 11.61425 | 11.515705 | 0 |
| 1738886220 | 11.588472 | -0.07 | -0.58 | 11.654727 | 11.702403 | 11.570422 | 0 |
| 1738799820 | 11.656228 | -0.02 | -0.15 | 11.6763 | 11.702982 | 11.640345 | 0 |
| 1738713420 | 11.67355 | 0.02 | 0.14 | 11.660403 | 11.6959 | 11.61405 | 0 |
| 1738627020 | 11.6571 | -0.03 | -0.25 | 11.679276 | 11.69275 | 11.5653 | 0 |
| 1738540620 | 11.6859 | 0.07 | 0.57 | 11.615645 | 11.71125 | 11.58355 | 0 |
| 1738454220 | 11.619585 | 0 | 0.00 | 11.619585 | 11.619585 | 11.619585 | 0 |
| 1738367820 | 11.619585 | 0.07 | 0.64 | 11.53597 | 11.651364 | 11.541179 | 0 |
| 1738281420 | 11.54575 | -0.03 | -0.24 | 11.57345 | 11.55185 | 11.4889 | 0 |
| 1738195020 | 11.5732 | -0.11 | -0.90 | 11.675797 | 11.674616 | 11.53715 | 0 |
| 1738108620 | 11.6782 | -0.07 | -0.59 | 11.74185 | 11.800753 | 11.641804 | 0 |
| 1738022220 | 11.74765 | 0.11 | 0.97 | 11.6479 | 11.80285 | 11.6291 | 0 |
| 1737935820 | 11.634635 | 0 | 0.00 | 11.634635 | 11.634635 | 11.634635 | 0 |
| 1737849420 | 11.634635 | 0 | 0.00 | 11.634635 | 11.634635 | 11.634635 | 0 |
| 1737763020 | 11.634635 | 0 | 0.04 | 11.628011 | 11.710154 | 11.541145 | 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
