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 | 53.493 | 0.471231390972 | 11351.748 | 11470.514 | 11197.043 | 0 | 0 | FX |
| 4 | 7.138 | 0.0626244560169 | 11398.103 | 11547.519 | 11197.043 | 0 | 0 | FX |
| 12 | 137.745 | 1.22249876991 | 11267.496 | 11564.161 | 11067.837 | 0 | 0 | FX |
| 26 | 20.115 | 0.176677886569 | 11385.126 | 11602.158 | 11067.837 | 0 | 0 | FX |
| 52 | -159.826 | -1.38197210617 | 11565.067 | 12057.784 | 11067.837 | 0 | 0 | FX |
| 156 | 254.516 | 2.28250629443 | 11150.725 | 12057.784 | 10723.613 | 0 | 0 | FX |
| 260 | 911.436 | 8.68546728284 | 10493.805 | 12057.784 | 1105.7444 | 0 | 0 | FX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1741651020 | 11318.217 | -14.76 | -0.13 | 11342.404 | 11420.59 | 11197.043 | 0 |
| 1741564620 | 11332.981 | 0 | 0.00 | 11332.981 | 11332.981 | 11332.981 | 0 |
| 1741478220 | 11332.981 | 0 | 0.00 | 11332.981 | 11332.981 | 11332.981 | 0 |
| 1741391820 | 11332.981 | -88.38 | -0.77 | 11421.975 | 11417.086 | 11299.224 | 0 |
| 1741305420 | 11421.365 | 62.16 | 0.55 | 11350.444 | 11470.514 | 11366.785 | 0 |
| 1741219020 | 11359.202 | -21.15 | -0.19 | 11376.062 | 11453.003 | 11273.845 | 0 |
| 1741132620 | 11380.352 | 22.1 | 0.19 | 11351.748 | 11430.36 | 11290.821 | 0 |
| 1741046220 | 11358.249 | -71.11 | -0.62 | 11481.557 | 11480.566 | 11317.806 | 0 |
| 1740959820 | 11429.361 | 0 | 0.00 | 11429.361 | 11429.361 | 11429.361 | 0 |
| 1740873420 | 11429.361 | 0 | 0.00 | 11429.361 | 11429.361 | 11429.361 | 0 |
| 1740787020 | 11429.361 | -38.85 | -0.34 | 11467.662 | 11504.345 | 11416.418 | 0 |
| 1740700620 | 11468.212 | 52.24 | 0.46 | 11416.717 | 11505.437 | 11408.196 | 0 |
| 1740614220 | 11415.971 | 14.25 | 0.12 | 11415.561 | 11447.516 | 11395.308 | 0 |
| 1740527820 | 11401.725 | -12.27 | -0.11 | 11412.078 | 11504.97 | 11384.94 | 0 |
| 1740441420 | 11413.997 | -38.53 | -0.34 | 11479.109 | 11490.964 | 11413.997 | 0 |
| 1740355020 | 11452.527 | 0 | 0.00 | 11452.527 | 11452.527 | 11452.527 | 0 |
| 1740268620 | 11452.527 | 0 | 0.00 | 11452.527 | 11452.527 | 11452.527 | 0 |
| 1740182220 | 11452.527 | -13.81 | -0.12 | 11465.246 | 11531.868 | 11448.582 | 0 |
| 1740095820 | 11466.338 | -15.91 | -0.14 | 11484.671 | 11530.795 | 11453.11 | 0 |
| 1740009420 | 11482.252 | -19.52 | -0.17 | 11501.16 | 11547.519 | 11465.72 | 0 |
| 1739923020 | 11501.768 | 60.53 | 0.53 | 11433.463 | 11520.785 | 11426.565 | 0 |
| 1739836620 | 11441.242 | 24.47 | 0.21 | 11412.811 | 11495.035 | 11420.709 | 0 |
| 1739750220 | 11416.772 | 0 | 0.00 | 11416.772 | 11416.772 | 11416.772 | 0 |
| 1739663820 | 11416.772 | 0 | 0.00 | 11416.772 | 11416.772 | 11416.772 | 0 |
| 1739577420 | 11416.772 | -25.45 | -0.22 | 11437.649 | 11484.616 | 11255.854 | 0 |
| 1739491020 | 11442.223 | -10.82 | -0.09 | 11455.001 | 11489.307 | 11406.084 | 0 |
| 1739404620 | 11453.039 | 16.75 | 0.15 | 11440.848 | 11484.629 | 11411.023 | 0 |
| 1739318220 | 11436.286 | 18.34 | 0.16 | 11398.103 | 11446.528 | 11391.856 | 0 |
| 1739231820 | 11417.942 | -6.73 | -0.06 | 11373.575 | 11431.925 | 11361.851 | 0 |
| 1739145420 | 11424.673 | 0 | 0.00 | 11424.673 | 11424.673 | 11424.673 | 0 |
| 1739059020 | 11424.673 | 0 | 0.00 | 11424.673 | 11424.673 | 11424.673 | 0 |
| 1738972620 | 11424.673 | 2.32 | 0.02 | 11419.803 | 11444.863 | 11363.39 | 0 |
| 1738886220 | 11422.358 | 31.55 | 0.28 | 11390.269 | 11428.371 | 11368.01 | 0 |
| 1738799820 | 11390.808 | 9.8 | 0.09 | 11373.505 | 11451.13 | 11370.232 | 0 |
| 1738713420 | 11381.007 | 49.38 | 0.44 | 11314.752 | 11406.538 | 11179.595 | 0 |
| 1738627020 | 11331.623 | 82.12 | 0.73 | 11125.85 | 11352.486 | 11135.793 | 0 |
| 1738540620 | 11249.501 | 0 | 0.00 | 11249.501 | 11249.501 | 11249.501 | 0 |
| 1738454220 | 11249.501 | 0 | 0.00 | 11249.501 | 11249.501 | 11249.501 | 0 |
| 1738367820 | 11249.501 | 22.9 | 0.20 | 11234.598 | 11336.882 | 11208.566 | 0 |
| 1738281420 | 11226.605 | -51.2 | -0.45 | 11274.594 | 11293.53 | 11137.997 | 0 |
| 1738195020 | 11277.804 | 52.03 | 0.46 | 11265.821 | 11301.176 | 11215.79 | 0 |
| 1738108620 | 11225.773 | -31.39 | -0.28 | 11254.021 | 11298.335 | 11224.837 | 0 |
| 1738022220 | 11257.16 | -15.97 | -0.14 | 11247.717 | 11292.094 | 11224.266 | 0 |
| 1737935820 | 11273.132 | 0 | 0.00 | 11273.132 | 11273.132 | 11273.132 | 0 |
| 1737849420 | 11273.132 | 0 | 0.00 | 11273.132 | 11273.132 | 11273.132 | 0 |
| 1737763020 | 11273.132 | -16.47 | -0.15 | 11289.599 | 11311.43 | 11234.603 | 0 |
| 1737676620 | 11289.599 | -18.72 | -0.17 | 11308.135 | 11388.815 | 11258.269 | 0 |
| 1737590220 | 11308.321 | -84.74 | -0.74 | 11402.082 | 11387.438 | 11067.837 | 0 |
| 1737503820 | 11393.062 | 0.3 | 0.00 | 11410.372 | 11425.958 | 11298.526 | 0 |
| 1737417420 | 11392.763 | 83.52 | 0.74 | 11310.974 | 11428.626 | 11304.771 | 0 |
| 1737331020 | 11309.24 | 0 | 0.00 | 11309.24 | 11309.24 | 11309.24 | 0 |
| 1737244620 | 11309.24 | 0 | 0.00 | 11309.24 | 11309.24 | 11309.24 | 0 |
| 1737158220 | 11309.24 | -85.38 | -0.75 | 11393.877 | 11408.08 | 11309.24 | 0 |
| 1737071820 | 11394.615 | -61.36 | -0.54 | 11457.413 | 11444.369 | 11360.479 | 0 |
| 1736985420 | 11455.973 | 81.05 | 0.71 | 11374.925 | 11459.281 | 11314.395 | 0 |
| 1736899020 | 11374.925 | 8.98 | 0.08 | 11364.525 | 11388.805 | 11281.19 | 0 |
| 1736812620 | 11365.949 | 74.61 | 0.66 | 11313.297 | 11380.334 | 11241.545 | 0 |
| 1736726220 | 11291.344 | 0 | 0.00 | 11291.344 | 11291.344 | 11291.344 | 0 |
| 1736639820 | 11291.344 | 0 | 0.00 | 11291.344 | 11291.344 | 11291.344 | 0 |
| 1736553420 | 11291.344 | 2.11 | 0.02 | 11288.994 | 11325.054 | 11220.63 | 0 |
| 1736467020 | 11289.229 | -9.15 | -0.08 | 11282.497 | 11296.068 | 11235.822 | 0 |
| 1736380620 | 11298.383 | 4.94 | 0.04 | 11296.585 | 11308.125 | 11253.11 | 0 |
| 1736294220 | 11293.439 | -9.42 | -0.08 | 11300.809 | 11312.623 | 11200.988 | 0 |
| 1736207820 | 11302.859 | 94 | 0.84 | 11241.886 | 11312.909 | 11239.017 | 0 |
| 1736121420 | 11208.859 | 0 | 0.00 | 11208.859 | 11208.859 | 11208.859 | 0 |
| 1736035020 | 11208.859 | 0 | 0.00 | 11208.859 | 11208.859 | 11208.859 | 0 |
| 1735948620 | 11208.859 | -90.62 | -0.80 | 11299.397 | 11282.042 | 11198.733 | 0 |
| 1735862220 | 11299.476 | -37.3 | -0.33 | 11335.709 | 11301.87 | 11226.671 | 0 |
| 1735775820 | 11336.778 | 33.79 | 0.30 | 11295.088 | 11337.094 | 11258.612 | 0 |
| 1735689420 | 11302.989 | 0 | 0.00 | 11302.989 | 11302.989 | 11302.989 | 0 |
| 1735603020 | 11302.989 | 88.72 | 0.79 | 11271.761 | 11303.067 | 11188.978 | 0 |
| 1735516620 | 11214.273 | 0 | 0.00 | 11214.273 | 11214.273 | 11214.273 | 0 |
| 1735430220 | 11214.273 | 0 | 0.00 | 11214.273 | 11214.273 | 11214.273 | 0 |
| 1735343760 | 11214.273 | -23.74 | -0.21 | 11238.853 | 11322.883 | 11143.25 | 0 |
| 1735257420 | 11238.013 | -56.98 | -0.50 | 11295.543 | 11284.003 | 11188.46 | 0 |
| 1735171020 | 11294.992 | 2.4 | 0.02 | 11341.941 | 11299.325 | 11249.765 | 0 |
| 1735084620 | 11292.593 | -29.3 | -0.26 | 11296.165 | 11307.121 | 11225.77 | 0 |
| 1734998220 | 11321.896 | 52.92 | 0.47 | 11275.892 | 11324.023 | 11216.042 | 0 |
| 1734911820 | 11268.978 | 0 | 0.00 | 11268.978 | 11268.978 | 11268.978 | 0 |
| 1734825420 | 11268.978 | 0 | 0.00 | 11268.978 | 11268.978 | 11268.978 | 0 |
| 1734739020 | 11268.978 | -47.12 | -0.42 | 11315.628 | 11315.89 | 11219.831 | 0 |
| 1734652620 | 11316.1 | 87.76 | 0.78 | 11233.705 | 11564.161 | 11235.18 | 0 |
| 1734566220 | 11228.338 | 12.1 | 0.11 | 11210.676 | 11304.243 | 11197.025 | 0 |
| 1734479820 | 11216.239 | -34.9 | -0.31 | 11267.496 | 11316.205 | 11176.302 | 0 |
| 1734393420 | 11251.141 | -5.75 | -0.05 | 11271.13 | 11290.662 | 11168.365 | 0 |
| 1734307020 | 11256.892 | 0 | 0.00 | 11256.892 | 11256.892 | 11256.892 | 0 |
| 1734220620 | 11256.892 | 0 | 0.00 | 11256.892 | 11256.892 | 11256.892 | 0 |
| 1734134220 | 11256.892 | 23.79 | 0.21 | 11234.565 | 11329.451 | 11236.704 | 0 |
| 1734047820 | 11233.104 | -53.71 | -0.48 | 11286.972 | 11293.314 | 11208.605 | 0 |
| 1733961420 | 11286.812 | 60.68 | 0.54 | 11235.312 | 11294.839 | 11191.095 | 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
