Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
| Período † | Variación(Ptos) | Variación % | Apertura | Precio Máximo | Precio Mínimo | Avg. Vol. diario | Precio Promedio Ponderado | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.2586614 | -3.31053768416 | 7.8132746 | 7.8132746 | 7.5106 | 0 | 0 | FX |
| 4 | -0.3117368 | -3.96291545634 | 7.86635 | 7.9058752 | 7.5106 | 0 | 0 | FX |
| 12 | -0.2399669 | -3.07863793715 | 7.7945801 | 7.9925399 | 7.5106 | 0 | 0 | FX |
| 26 | -0.3429368 | -4.34231882039 | 7.89755 | 8.0218566 | 7.5106 | 0 | 0 | FX |
| 52 | -0.1786368 | -2.30998351275 | 7.73325 | 8.0922 | 0.9601 | 0 | 0 | FX |
| 156 | 0.5841632 | 8.38056653444 | 6.97045 | 8.3082 | 0.9601 | 0 | 0 | FX |
| 260 | 0.6117132 | 8.81062956402 | 6.9429 | 8.38915 | 0.9601 | 0 | 0 | FX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1741478220 | 7.5552 | 0 | 0.00 | 7.5552 | 7.5552 | 7.5552 | 0 |
| 1741391820 | 7.5552 | -0.06 | -0.82 | 7.6142133 | 7.6116568 | 7.5106 | 0 |
| 1741305420 | 7.6175677 | 0.01 | 0.12 | 7.6089159 | 7.6293934 | 7.5383545 | 0 |
| 1741219020 | 7.6081788 | -0.1 | -1.25 | 7.706516 | 7.7120364 | 7.5981776 | 0 |
| 1741132620 | 7.7043 | -0.02 | -0.32 | 7.72575 | 7.76755 | 7.6782 | 0 |
| 1741046220 | 7.72885 | -0.05 | -0.61 | 7.77535 | 7.7903988 | 7.7114 | 0 |
| 1740959820 | 7.7763082 | -0.02 | -0.20 | 7.8132746 | 7.8132746 | 7.7683 | 0 |
| 1740873420 | 7.7918832 | 0 | 0.00 | 7.7918832 | 7.7918832 | 7.7918832 | 0 |
| 1740787020 | 7.7918832 | 0.01 | 0.07 | 7.7850642 | 7.8174897 | 7.774995 | 0 |
| 1740700620 | 7.78605 | 0.01 | 0.07 | 7.7808365 | 7.8053228 | 7.75505 | 0 |
| 1740614220 | 7.7805935 | 0.01 | 0.16 | 7.767823 | 7.78856 | 7.7503 | 0 |
| 1740527820 | 7.768 | -0.03 | -0.36 | 7.7949295 | 7.8096457 | 7.758 | 0 |
| 1740441420 | 7.7963661 | -0.03 | -0.32 | 7.82105 | 7.8396296 | 7.7909413 | 0 |
| 1740355020 | 7.8214578 | -0.02 | -0.21 | 7.8157134 | 7.8358222 | 7.803 | 0 |
| 1740268620 | 7.8379595 | 0.01 | 0.10 | 7.8157134 | 7.8379595 | 7.8157134 | 0 |
| 1740182220 | 7.8299 | 0 | 0.04 | 7.8285682 | 7.848365 | 7.8135 | 0 |
| 1740095820 | 7.8267 | 0 | 0.05 | 7.8232 | 7.84365 | 7.799 | 0 |
| 1740009420 | 7.8231 | -0.04 | -0.48 | 7.8603 | 7.8673854 | 7.8151 | 0 |
| 1739923020 | 7.8606041 | 0.03 | 0.38 | 7.8310213 | 7.9058752 | 7.8285229 | 0 |
| 1739836620 | 7.83075 | -0.01 | -0.17 | 7.8421 | 7.8506 | 7.8216892 | 0 |
| 1739750220 | 7.8439 | 0 | 0.00 | 7.8439 | 7.8439 | 7.8439 | 0 |
| 1739663820 | 7.8439 | 0 | 0.00 | 7.8439 | 7.8439 | 7.8439 | 0 |
| 1739577420 | 7.8439 | -0.01 | -0.16 | 7.8553437 | 7.8680896 | 7.8276249 | 0 |
| 1739491020 | 7.8568614 | -0.02 | -0.21 | 7.8735343 | 7.9031349 | 7.8225 | 0 |
| 1739404620 | 7.8736 | 0.03 | 0.42 | 7.8404789 | 7.892286 | 7.8366368 | 0 |
| 1739318220 | 7.8403915 | 0.01 | 0.14 | 7.8305282 | 7.8580884 | 7.8196 | 0 |
| 1739231820 | 7.8293161 | -0.03 | -0.44 | 7.86635 | 7.8562521 | 7.8124 | 0 |
| 1739145420 | 7.8638 | 0 | 0.00 | 7.8638 | 7.8638 | 7.8638 | 0 |
| 1739059020 | 7.8638 | 0 | 0.00 | 7.8638 | 7.8638 | 7.8638 | 0 |
| 1738972620 | 7.8638 | 0.03 | 0.34 | 7.8366 | 7.8876756 | 7.81 | 0 |
| 1738886220 | 7.8372262 | -0 | -0.05 | 7.841757 | 7.88415 | 7.8244197 | 0 |
| 1738799820 | 7.8410987 | -0.01 | -0.10 | 7.8524 | 7.8589183 | 7.8288 | 0 |
| 1738713420 | 7.8488187 | -0.03 | -0.44 | 7.88305 | 7.8952802 | 7.8315 | 0 |
| 1738627020 | 7.8832 | 0.1 | 1.22 | 7.7896246 | 7.8886782 | 7.75845 | 0 |
| 1738540620 | 7.7882 | -0 | -0.01 | 7.8049913 | 7.85675 | 7.7468 | 0 |
| 1738454220 | 7.7891942 | 0 | 0.00 | 7.7891942 | 7.7891942 | 7.7891942 | 0 |
| 1738367820 | 7.7891942 | -0.02 | -0.27 | 7.81205 | 7.8384078 | 7.7810294 | 0 |
| 1738281420 | 7.8105 | -0.03 | -0.37 | 7.8407 | 7.8543448 | 7.7599188 | 0 |
| 1738195020 | 7.8395 | 0 | 0.02 | 7.8381 | 7.8586 | 7.8112 | 0 |
| 1738108620 | 7.8376 | 0 | 0.02 | 7.8358711 | 7.8582781 | 7.8148453 | 0 |
| 1738022220 | 7.83575 | 0.03 | 0.42 | 7.8006242 | 7.8428223 | 7.7985946 | 0 |
| 1737935820 | 7.8032 | 0 | 0.00 | 7.8032 | 7.8032 | 7.8032 | 0 |
| 1737849420 | 7.8032 | 0 | 0.00 | 7.8032 | 7.8032 | 7.8032 | 0 |
| 1737763020 | 7.8032 | -0.04 | -0.51 | 7.843204 | 7.8373981 | 7.7591165 | 0 |
| 1737676620 | 7.8432777 | 0 | 0.06 | 7.8385738 | 7.8811553 | 7.8198228 | 0 |
| 1737590220 | 7.8383 | -0.05 | -0.63 | 7.89325 | 7.9000897 | 7.8307 | 0 |
| 1737503820 | 7.8877 | -0.01 | -0.10 | 7.8997195 | 7.9136553 | 7.8596 | 0 |
| 1737417420 | 7.8952757 | -0 | -0.01 | 7.8976 | 7.9192916 | 7.8751 | 0 |
| 1737331020 | 7.8959 | -0.01 | -0.13 | 7.894029 | 7.91985 | 7.8915619 | 0 |
| 1737244620 | 7.9061995 | 0.01 | 0.07 | 7.894029 | 7.9061995 | 7.894029 | 0 |
| 1737158220 | 7.9008 | 0.01 | 0.11 | 7.8919841 | 7.9375 | 7.8883 | 0 |
| 1737071820 | 7.8921337 | -0.01 | -0.10 | 7.9007 | 7.9250769 | 7.8826 | 0 |
| 1736985420 | 7.9004 | -0.03 | -0.35 | 7.9283893 | 7.9313015 | 7.8825 | 0 |
| 1736899020 | 7.928419 | -0.01 | -0.06 | 7.9363121 | 7.9507139 | 7.8632 | 0 |
| 1736812620 | 7.9334194 | -0.01 | -0.11 | 7.9455286 | 7.9925399 | 7.9148961 | 0 |
| 1736726220 | 7.9423559 | -0.01 | -0.12 | 7.9524 | 7.960332 | 7.9215 | 0 |
| 1736639820 | 7.9520974 | 0 | 0.04 | 7.9512855 | 7.9520974 | 7.9492 | 0 |
| 1736553420 | 7.9492 | 0.02 | 0.30 | 7.9195848 | 7.9762283 | 7.9078 | 0 |
| 1736467020 | 7.9252947 | -0.01 | -0.12 | 7.9376146 | 7.955043 | 7.9082 | 0 |
| 1736380620 | 7.9346048 | 0.06 | 0.77 | 7.8735099 | 7.9395537 | 7.8851 | 0 |
| 1736294220 | 7.8736101 | -0.01 | -0.10 | 7.8818968 | 7.9411309 | 7.8578887 | 0 |
| 1736207820 | 7.8814316 | 0.02 | 0.21 | 7.8645293 | 7.9008414 | 7.8391579 | 0 |
| 1736121420 | 7.8647686 | -0 | -0.01 | 7.8602121 | 7.9076251 | 7.8445 | 0 |
| 1736035020 | 7.8659191 | -0 | -0.00 | 7.8602121 | 7.8661877 | 7.8602121 | 0 |
| 1735948620 | 7.8661877 | -0.04 | -0.47 | 7.9034 | 7.9186055 | 7.8566 | 0 |
| 1735862220 | 7.9033153 | -0.02 | -0.26 | 7.924491 | 7.9215954 | 7.8601 | 0 |
| 1735775820 | 7.924196 | 0.03 | 0.36 | 7.9121 | 7.9321 | 7.8804161 | 0 |
| 1735689420 | 7.895953 | 0 | 0.00 | 7.895953 | 7.895953 | 7.895953 | 0 |
| 1735603020 | 7.895953 | 0.02 | 0.20 | 7.8815128 | 7.92405 | 7.8712 | 0 |
| 1735516620 | 7.88005 | 0 | 0.01 | 7.8796752 | 7.8942 | 7.8691492 | 0 |
| 1735430220 | 7.8792093 | 0.01 | 0.14 | 7.8796752 | 7.8796752 | 7.8681 | 0 |
| 1735343760 | 7.8681 | -0.04 | -0.49 | 7.9128373 | 7.9203557 | 7.8502 | 0 |
| 1735257420 | 7.9065884 | -0 | -0.03 | 7.9170259 | 7.9334771 | 7.8787742 | 0 |
| 1735171020 | 7.90935 | 0 | 0.00 | 7.9053 | 7.9483 | 7.807 | 0 |
| 1735084620 | 7.9093 | 0.01 | 0.09 | 7.9000367 | 7.9822 | 7.8740715 | 0 |
| 1734998220 | 7.9018818 | 0.02 | 0.25 | 7.8840071 | 7.9241056 | 7.8552 | 0 |
| 1734911820 | 7.8825496 | -0.05 | -0.65 | 7.9337518 | 7.9337518 | 7.8632 | 0 |
| 1734825420 | 7.9337518 | 0.06 | 0.73 | 7.9337518 | 7.9337518 | 7.8766255 | 0 |
| 1734739020 | 7.8766255 | -0.07 | -0.86 | 7.9425239 | 7.9631657 | 7.8622708 | 0 |
| 1734652620 | 7.9449963 | 0.07 | 0.88 | 7.8770462 | 7.9786894 | 7.8368 | 0 |
| 1734566220 | 7.8756981 | 0.05 | 0.67 | 7.8241008 | 7.8982786 | 7.8085 | 0 |
| 1734479820 | 7.8233539 | -0 | -0.06 | 7.8282 | 7.8554921 | 7.8059275 | 0 |
| 1734393420 | 7.8281 | -0 | -0.03 | 7.8295 | 7.8692006 | 7.8213712 | 0 |
| 1734307020 | 7.8306 | -0 | -0.00 | 7.7945801 | 7.84905 | 7.7945801 | 0 |
| 1734220620 | 7.8309133 | 0 | 0.00 | 7.8309133 | 7.8309133 | 7.8309133 | 0 |
| 1734134220 | 7.8309133 | -0.03 | -0.34 | 7.8591591 | 7.8642223 | 7.7985 | 0 |
| 1734047820 | 7.8579 | -0.01 | -0.18 | 7.8734 | 7.8763499 | 7.8231 | 0 |
| 1733961420 | 7.8719511 | 0.01 | 0.10 | 7.8644971 | 7.8987192 | 7.8375845 | 0 |
| 1733875020 | 7.8641725 | 0.02 | 0.20 | 7.849 | 7.8954 | 7.8178 | 0 |
| 1733788620 | 7.8488 | -0.03 | -0.36 | 7.8836893 | 7.9052108 | 7.8435 | 0 |
| 1733702220 | 7.8774 | 0 | 0.00 | 7.8774 | 7.8774 | 7.8774 | 0 |
| 1733615820 | 7.8774 | 0 | 0.00 | 7.8774 | 7.8774 | 7.8774 | 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
