Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
| Período † | Variación(Ptos) | Variación % | Apertura | Precio Máximo | Precio Mínimo | Avg. Vol. diario | Precio Promedio Ponderado | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.41 | 0.376050188942 | 109.028 | 111.499 | 107.57 | 0 | 0 | FX |
| 4 | 2.496 | 2.33397542593 | 106.942 | 115.65797 | 105.3535 | 0 | 0 | FX |
| 12 | -0.108 | -0.0985887207201 | 109.546 | 115.65797 | 105.3535 | 0 | 0 | FX |
| 26 | -8.05807 | -6.8581612985 | 117.49607 | 118.867 | 101.627 | 0 | 0 | FX |
| 52 | 3.11237 | 2.92720579224 | 106.32563 | 118.867 | 101.627 | 0 | 0 | FX |
| 156 | 19.5165 | 21.7039306506 | 89.9215 | 118.867 | 89.23 | 0 | 0 | FX |
| 260 | 25.737 | 30.7487365742 | 83.701 | 118.867 | 73.285745 | 0 | 0 | FX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1735516620 | 109.627 | 0.14 | 0.13 | 109.48646 | 109.661 | 109.284 | 0 |
| 1735430220 | 109.48646 | -0 | -0.00 | 109.48646 | 109.48715 | 109.45248 | 0 |
| 1735343760 | 109.48715 | 0 | 0.00 | 109.479 | 109.812 | 109.15014 | 0 |
| 1735257420 | 109.4845 | -0.01 | -0.01 | 109.477 | 109.817 | 109.21 | 0 |
| 1735171020 | 109.494 | 0.08 | 0.08 | 109.38 | 111.07 | 108.07 | 0 |
| 1735084620 | 109.41 | 0.05 | 0.05 | 109.3425 | 111.499 | 107.57 | 0 |
| 1734998220 | 109.36 | -6.3 | -5.45 | 109.028 | 109.51535 | 108.7775 | 0 |
| 1734911820 | 115.65797 | 0 | 0.00 | 115.65797 | 115.65797 | 115.65797 | 0 |
| 1734825420 | 115.65797 | 6.57 | 6.02 | 115.65797 | 115.65797 | 115.65797 | 0 |
| 1734739020 | 109.09 | -0.37 | -0.34 | 109.456 | 111.0825 | 108.5755 | 0 |
| 1734652620 | 109.46 | 2.5 | 2.34 | 107.014 | 109.9015 | 107.381 | 0 |
| 1734566220 | 106.9605 | -0.36 | -0.34 | 107.302 | 107.59 | 106.7885 | 0 |
| 1734479820 | 107.321 | -0.94 | -0.87 | 108.258 | 108.1715 | 107.03 | 0 |
| 1734393420 | 108.264 | 0.29 | 0.27 | 107.871 | 108.53 | 107.87 | 0 |
| 1734307020 | 107.97078 | 0 | 0.00 | 107.97078 | 107.97078 | 107.97078 | 0 |
| 1734220620 | 107.97078 | 0 | 0.00 | 107.97078 | 107.97078 | 107.97078 | 0 |
| 1734134220 | 107.97078 | 0.7 | 0.65 | 107.323 | 108.438 | 107.29 | 0 |
| 1734047820 | 107.271 | -0.34 | -0.32 | 107.62 | 108.005 | 107.13 | 0 |
| 1733961420 | 107.61 | 0.52 | 0.48 | 107.1095 | 107.908 | 106.5055 | 0 |
| 1733875020 | 107.0945 | 0.28 | 0.26 | 106.808 | 107.4405 | 106.43 | 0 |
| 1733788620 | 106.8185 | 0.85 | 0.80 | 105.931 | 107.17 | 105.78 | 0 |
| 1733702220 | 105.969 | 0.07 | 0.06 | 105.90333 | 106.0685 | 105.7715 | 0 |
| 1733615820 | 105.90333 | 0 | 0.00 | 105.90333 | 105.95982 | 105.90333 | 0 |
| 1733529420 | 105.90333 | -1.2 | -1.12 | 107.0925 | 107.314 | 105.3535 | 0 |
| 1733443020 | 107.1 | 0.09 | 0.09 | 106.9675 | 107.4455 | 106.3765 | 0 |
| 1733356620 | 107.0055 | 0.63 | 0.59 | 106.3905 | 107.517 | 106.56 | 0 |
| 1733270220 | 106.3735 | -0.12 | -0.11 | 106.43 | 107.121 | 105.767 | 0 |
| 1733183820 | 106.4945 | -0.45 | -0.42 | 106.942 | 107.453 | 105.8375 | 0 |
| 1733097420 | 106.9475 | 0.08 | 0.08 | 106.8653 | 107.105 | 106.8485 | 0 |
| 1733011020 | 106.8653 | -0.01 | -0.01 | 106.87243 | 106.87769 | 106.8653 | 0 |
| 1732924620 | 106.87769 | -1.05 | -0.97 | 107.932 | 108.7525 | 106.69067 | 0 |
| 1732838220 | 107.929 | 0.02 | 0.02 | 107.884 | 108.53 | 107.7765 | 0 |
| 1732751820 | 107.9055 | -0.96 | -0.89 | 108.814 | 108.3405 | 107.3215 | 0 |
| 1732665420 | 108.87 | -0.71 | -0.65 | 109.538 | 109.27 | 108.56 | 0 |
| 1732579020 | 109.5795 | -0.7 | -0.64 | 110.612 | 110.81 | 109.2865 | 0 |
| 1732492620 | 110.28327 | 0 | 0.00 | 110.28327 | 110.28327 | 110.28327 | 0 |
| 1732406220 | 110.28327 | 0 | 0.00 | 110.28327 | 110.28327 | 110.28327 | 0 |
| 1732319820 | 110.28327 | -0.03 | -0.03 | 110.2535 | 112.033 | 110.14 | 0 |
| 1732233420 | 110.314 | -0.85 | -0.77 | 111.1735 | 111.164 | 110.2375 | 0 |
| 1732147020 | 111.167 | 0.29 | 0.26 | 110.864 | 111.57 | 110.665 | 0 |
| 1732060620 | 110.8745 | 0.6 | 0.55 | 110.2555 | 111.013 | 109.2565 | 0 |
| 1731974220 | 110.2705 | 0.47 | 0.43 | 109.7495 | 110.4785 | 109.5565 | 0 |
| 1731887820 | 109.8025 | 0.36 | 0.33 | 109.4458 | 109.859 | 109.4195 | 0 |
| 1731801420 | 109.4458 | 0 | 0.00 | 109.4458 | 109.45289 | 109.4458 | 0 |
| 1731715020 | 109.4458 | -1.85 | -1.66 | 111.3 | 111.2935 | 109.25 | 0 |
| 1731628620 | 111.2955 | 0.22 | 0.19 | 111.08 | 111.521 | 110.95 | 0 |
| 1731542220 | 111.0805 | 0.18 | 0.16 | 110.9115 | 111.282 | 110.58 | 0 |
| 1731455820 | 110.9035 | 0.66 | 0.60 | 110.292 | 111.08 | 109.99677 | 0 |
| 1731369420 | 110.24 | 0.3 | 0.27 | 109.917 | 110.552 | 110.15 | 0 |
| 1731283020 | 109.9405 | 0.06 | 0.06 | 109.76171 | 110.058 | 109.7035 | 0 |
| 1731196620 | 109.88 | 0 | 0.00 | 109.88 | 109.88 | 109.88 | 0 |
| 1731110220 | 109.88 | -0.59 | -0.53 | 110.4255 | 110.6585 | 109.49 | 0 |
| 1731023820 | 110.4655 | -0.21 | -0.19 | 110.6495 | 111.06 | 110.22 | 0 |
| 1730937420 | 110.6745 | 1.13 | 1.04 | 109.4435 | 111.05 | 110.203 | 0 |
| 1730851020 | 109.54 | 0.05 | 0.05 | 109.5315 | 110.0435 | 108.55 | 0 |
| 1730764620 | 109.487 | 0.08 | 0.07 | 109.3475 | 109.559 | 109 | 0 |
| 1730678220 | 109.4115 | -0.1 | -0.09 | 109.50778 | 109.88146 | 109.057 | 0 |
| 1730591820 | 109.50778 | 0.04 | 0.03 | 109.5579 | 109.5579 | 109.47 | 0 |
| 1730505420 | 109.47 | 0.4 | 0.37 | 109.0455 | 110.15 | 108.503 | 0 |
| 1730419020 | 109.068 | -1.1 | -1.00 | 110.145 | 110.0585 | 108.93 | 0 |
| 1730332620 | 110.1725 | 0 | 0.00 | 110.132 | 110.4265 | 109.7355 | 0 |
| 1730246220 | 110.169 | -0.12 | -0.10 | 110.259 | 110.7 | 109.91 | 0 |
| 1730159820 | 110.284 | 0.21 | 0.19 | 110.0675 | 110.617 | 109.6875 | 0 |
| 1730073420 | 110.0695 | 0.45 | 0.41 | 109.6167 | 110.414 | 109.5995 | 0 |
| 1729986960 | 109.6167 | -0.01 | -0.01 | 109.6167 | 109.62459 | 109.6167 | 0 |
| 1729900620 | 109.62459 | 0.04 | 0.04 | 109.575 | 109.932 | 109.32 | 0 |
| 1729814220 | 109.5805 | -0.83 | -0.75 | 110.379 | 110.2595 | 109.389 | 0 |
| 1729727820 | 110.406 | 1.02 | 0.93 | 109.378 | 110.6515 | 109.79 | 0 |
| 1729641420 | 109.388 | 0.53 | 0.48 | 108.891 | 109.4 | 108.96 | 0 |
| 1729555020 | 108.862 | 0.46 | 0.43 | 108.4015 | 109.1 | 108.028 | 0 |
| 1729468620 | 108.3975 | 0.15 | 0.14 | 108.24615 | 108.4555 | 108.24615 | 0 |
| 1729382220 | 108.24615 | -0.03 | -0.03 | 108.24615 | 108.27873 | 108.24615 | 0 |
| 1729295820 | 108.27873 | -0.54 | -0.50 | 108.783 | 108.875 | 108.21 | 0 |
| 1729209420 | 108.82 | 0.1 | 0.09 | 108.724 | 108.9745 | 108.47 | 0 |
| 1729123020 | 108.72 | 0.53 | 0.49 | 108.165 | 108.911 | 108.2 | 0 |
| 1729036620 | 108.193 | -0.24 | -0.23 | 108.477 | 108.4705 | 107.7 | 0 |
| 1728950220 | 108.4375 | 0.08 | 0.07 | 108.327 | 108.73 | 108.2635 | 0 |
| 1728863820 | 108.3585 | 0.06 | 0.05 | 108.28523 | 108.4575 | 108.1815 | 0 |
| 1728777420 | 108.29975 | 0 | 0.00 | 108.29975 | 108.29975 | 108.29975 | 0 |
| 1728691020 | 108.29975 | 0.12 | 0.11 | 108.197 | 108.607 | 107.99 | 0 |
| 1728604620 | 108.1765 | -0.63 | -0.58 | 108.778 | 109.095 | 107.83 | 0 |
| 1728518220 | 108.803 | 0.29 | 0.27 | 108.507 | 109.0915 | 108.48 | 0 |
| 1728431820 | 108.512 | -0.26 | -0.24 | 108.7605 | 108.798 | 108.027 | 0 |
| 1728345420 | 108.7685 | -0.83 | -0.75 | 109.546 | 109.4125 | 108.3405 | 0 |
| 1728259020 | 109.594 | 0.13 | 0.11 | 109.46876 | 109.824 | 109.4265 | 0 |
| 1728172620 | 109.46876 | -0.03 | -0.03 | 109.46876 | 109.49821 | 109.46876 | 0 |
| 1728086220 | 109.49821 | 1.13 | 1.04 | 108.3785 | 109.74 | 107.67 | 0 |
| 1727999820 | 108.369 | -0.17 | -0.15 | 108.494 | 108.713 | 107.711 | 0 |
| 1727913420 | 108.5345 | 2.02 | 1.90 | 106.521 | 108.795 | 106.4055 | 0 |
| 1727827020 | 106.5145 | 0.28 | 0.26 | 106.254 | 106.895 | 105.847 | 0 |
| 1727740620 | 106.237 | 0.54 | 0.51 | 105.705 | 106.5185 | 104.8585 | 0 |
| 1727654220 | 105.696 | 0.58 | 0.55 | 105.11776 | 105.8145 | 105.03 | 0 |
| 1727567760 | 105.11776 | -0.02 | -0.01 | 105.11776 | 105.1333 | 105.11776 | 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
