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 | -0.02413 | -0.823742069392 | 2.929315 | 2.92775 | 2.896975 | 0 | 0 | FX |
| 4 | 0.02319 | 0.804650944918 | 2.881995 | 2.999205 | 2.87472 | 0 | 0 | FX |
| 12 | 0.048535 | 1.69901808062 | 2.85665 | 2.999205 | 2.813825 | 0 | 0 | FX |
| 26 | 0.013035 | 0.450702764379 | 2.89215 | 2.999205 | 2.813825 | 0 | 0 | FX |
| 52 | -0.045715 | -1.54918838321 | 2.9509 | 3.0154 | 2.813825 | 0 | 0 | FX |
| 156 | -0.26815 | -8.45010060394 | 3.173335 | 3.721065 | 0.2722489 | 0 | 0 | FX |
| 260 | -0.003805 | -0.130801412174 | 2.90899 | 3.721065 | 0.2722489 | 0 | 0 | FX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1733183820 | 2.90576 | -0 | -0.16 | 2.908955 | 2.9158 | 2.900975 | 0 |
| 1733097420 | 2.910345 | 0.01 | 0.23 | 2.9023 | 2.91285 | 2.90105 | 0 |
| 1733011020 | 2.9036 | 0 | 0.00 | 2.9036 | 2.9036 | 2.9036 | 0 |
| 1732924620 | 2.9036 | -0.01 | -0.25 | 2.911485 | 2.91385 | 2.896975 | 0 |
| 1732838220 | 2.91087 | 0.01 | 0.21 | 2.905125 | 2.922805 | 2.90708 | 0 |
| 1732751820 | 2.904905 | -0.02 | -0.56 | 2.92124 | 2.92055 | 2.898145 | 0 |
| 1732665420 | 2.92125 | -0.01 | -0.34 | 2.9293999 | 2.92775 | 2.899375 | 0 |
| 1732579020 | 2.9313349 | -0.05 | -1.53 | 2.97228 | 2.96925 | 2.92103 | 0 |
| 1732492620 | 2.976875 | 0 | 0.00 | 2.976875 | 2.976875 | 2.976875 | 0 |
| 1732406220 | 2.976875 | 0 | 0.00 | 2.976875 | 2.976875 | 2.976875 | 0 |
| 1732319820 | 2.976875 | 0.01 | 0.29 | 2.96704 | 2.999205 | 2.95903 | 0 |
| 1732233420 | 2.96812 | 0.02 | 0.84 | 2.94376 | 2.9737 | 2.94076 | 0 |
| 1732147020 | 2.943415 | 0.02 | 0.54 | 2.9273699 | 2.94735 | 2.92697 | 0 |
| 1732060620 | 2.92773 | 0.02 | 0.79 | 2.90478 | 2.93597 | 2.90672 | 0 |
| 1731974220 | 2.904855 | -0.01 | -0.33 | 2.9141 | 2.91855 | 2.901325 | 0 |
| 1731887820 | 2.914465 | 0.01 | 0.21 | 2.9164 | 2.92034 | 2.9083 | 0 |
| 1731801420 | 2.9083 | 0 | 0.00 | 2.9083 | 2.9083 | 2.9083 | 0 |
| 1731715020 | 2.9083 | -0.01 | -0.41 | 2.919955 | 2.917075 | 2.90345 | 0 |
| 1731628620 | 2.92041 | -0.02 | -0.56 | 2.93658 | 2.952255 | 2.914975 | 0 |
| 1731542220 | 2.9367899 | -0 | -0.10 | 2.939845 | 2.94505 | 2.919985 | 0 |
| 1731455820 | 2.9398049 | 0 | 0.04 | 2.938395 | 2.94797 | 2.93158 | 0 |
| 1731369420 | 2.938635 | 0.03 | 1.20 | 2.903495 | 2.9437 | 2.901955 | 0 |
| 1731283020 | 2.903725 | 0 | 0.11 | 2.903 | 2.90585 | 2.899565 | 0 |
| 1731196620 | 2.900465 | 0 | 0.00 | 2.900465 | 2.900465 | 2.900465 | 0 |
| 1731110220 | 2.900465 | 0.02 | 0.68 | 2.880745 | 2.908305 | 2.880125 | 0 |
| 1731023820 | 2.881015 | -0.03 | -0.93 | 2.907095 | 2.91715 | 2.87472 | 0 |
| 1730937420 | 2.908045 | 0.03 | 0.96 | 2.87962 | 2.93285 | 2.90259 | 0 |
| 1730851020 | 2.88044 | -0 | -0.05 | 2.882015 | 2.88745 | 2.87716 | 0 |
| 1730764620 | 2.881925 | 0 | 0.13 | 2.87828 | 2.8827 | 2.858335 | 0 |
| 1730678220 | 2.878295 | -0.01 | -0.28 | 2.8796 | 2.88645 | 2.87425 | 0 |
| 1730591820 | 2.88645 | 0 | 0.00 | 2.88645 | 2.88645 | 2.88645 | 0 |
| 1730505420 | 2.88645 | 0.02 | 0.55 | 2.870315 | 2.887755 | 2.871335 | 0 |
| 1730419020 | 2.87059 | -0.01 | -0.43 | 2.88282 | 2.88425 | 2.86775 | 0 |
| 1730332620 | 2.88301 | 0 | 0.01 | 2.882415 | 2.88715 | 2.86691 | 0 |
| 1730246220 | 2.88284 | -0.01 | -0.41 | 2.894475 | 2.90403 | 2.88189 | 0 |
| 1730159820 | 2.89462 | -0 | -0.06 | 2.896125 | 2.9042 | 2.89102 | 0 |
| 1730073420 | 2.896345 | 0 | 0.01 | 2.89445 | 2.90001 | 2.8932 | 0 |
| 1729986960 | 2.8962 | 0 | 0.00 | 2.8962 | 2.8962 | 2.8962 | 0 |
| 1729900620 | 2.8962 | -0 | -0.05 | 2.897605 | 2.90535 | 2.8927 | 0 |
| 1729814220 | 2.89769 | -0.02 | -0.54 | 2.913695 | 2.91875 | 2.89515 | 0 |
| 1729727820 | 2.91337 | 0.02 | 0.53 | 2.89799 | 2.9182 | 2.895115 | 0 |
| 1729641420 | 2.89799 | 0.01 | 0.37 | 2.8871 | 2.89881 | 2.87642 | 0 |
| 1729555020 | 2.88725 | 0.02 | 0.59 | 2.87028 | 2.888975 | 2.8691749 | 0 |
| 1729468620 | 2.87039 | -0 | -0.01 | 2.872 | 2.87379 | 2.86897 | 0 |
| 1729382220 | 2.8706 | 0 | 0.00 | 2.8706 | 2.8706 | 2.8706 | 0 |
| 1729295820 | 2.8706 | -0.01 | -0.46 | 2.883725 | 2.88281 | 2.868445 | 0 |
| 1729209420 | 2.883915 | 0.01 | 0.21 | 2.87784 | 2.89945 | 2.875085 | 0 |
| 1729123020 | 2.87781 | 0.02 | 0.54 | 2.86262 | 2.87905 | 2.860205 | 0 |
| 1729036620 | 2.862375 | 0.01 | 0.41 | 2.85015 | 2.86267 | 2.843865 | 0 |
| 1728950220 | 2.850745 | -0 | -0.07 | 2.8523299 | 2.856655 | 2.84343 | 0 |
| 1728863820 | 2.852605 | 0 | 0.04 | 2.8512 | 2.85555 | 2.851025 | 0 |
| 1728777420 | 2.85147 | 0 | 0.00 | 2.85147 | 2.85147 | 2.85147 | 0 |
| 1728691020 | 2.85147 | -0.01 | -0.40 | 2.8629699 | 2.860865 | 2.844495 | 0 |
| 1728604620 | 2.86286 | -0 | -0.06 | 2.86469 | 2.870855 | 2.85665 | 0 |
| 1728518220 | 2.864695 | -0.01 | -0.21 | 2.87101 | 2.879685 | 2.861845 | 0 |
| 1728431820 | 2.870845 | -0.02 | -0.73 | 2.89207 | 2.889585 | 2.86919 | 0 |
| 1728345420 | 2.892045 | -0.01 | -0.18 | 2.897685 | 2.90411 | 2.8903 | 0 |
| 1728259020 | 2.89731 | 0 | 0.04 | 2.89685 | 2.9006 | 2.8961 | 0 |
| 1728172620 | 2.896175 | 0 | 0.00 | 2.896175 | 2.896175 | 2.896175 | 0 |
| 1728086220 | 2.896175 | 0.01 | 0.51 | 2.88167 | 2.9028 | 2.876005 | 0 |
| 1727999820 | 2.881455 | 0 | 0.12 | 2.877975 | 2.89066 | 2.877145 | 0 |
| 1727913420 | 2.878105 | 0.01 | 0.20 | 2.87144 | 2.888705 | 2.87146 | 0 |
| 1727827020 | 2.872235 | 0.03 | 1.02 | 2.8433799 | 2.87465 | 2.841115 | 0 |
| 1727740620 | 2.84336 | 0.01 | 0.34 | 2.833235 | 2.846965 | 2.82432 | 0 |
| 1727654220 | 2.8335849 | -0 | -0.01 | 2.8333499 | 2.8354499 | 2.83108 | 0 |
| 1727567760 | 2.83385 | 0 | 0.00 | 2.83385 | 2.83385 | 2.83385 | 0 |
| 1727481360 | 2.83385 | -0 | -0.13 | 2.837735 | 2.849665 | 2.830655 | 0 |
| 1727395020 | 2.837455 | -0.01 | -0.27 | 2.84529 | 2.8476499 | 2.836165 | 0 |
| 1727308620 | 2.84519 | 0.01 | 0.44 | 2.8328 | 2.84848 | 2.827845 | 0 |
| 1727222220 | 2.832825 | -0.01 | -0.28 | 2.840945 | 2.84423 | 2.83048 | 0 |
| 1727135820 | 2.84076 | 0.02 | 0.79 | 2.82099 | 2.84695 | 2.82 | 0 |
| 1727049420 | 2.81845 | 0 | 0.00 | 2.81845 | 2.81845 | 2.81845 | 0 |
| 1726963020 | 2.81845 | 0 | 0.00 | 2.81845 | 2.81845 | 2.81845 | 0 |
| 1726876620 | 2.81845 | -0.01 | -0.20 | 2.82466 | 2.8266 | 2.81771 | 0 |
| 1726790220 | 2.82416 | 0 | 0.05 | 2.824575 | 2.82977 | 2.81824 | 0 |
| 1726703820 | 2.8228749 | -0 | -0.13 | 2.8266049 | 2.83304 | 2.813825 | 0 |
| 1726617420 | 2.82658 | -0 | -0.04 | 2.82793 | 2.83467 | 2.81493 | 0 |
| 1726531020 | 2.827835 | -0.02 | -0.54 | 2.84361 | 2.84215 | 2.822395 | 0 |
| 1726444620 | 2.8433099 | -0 | -0.05 | 2.83955 | 2.84543 | 2.83955 | 0 |
| 1726358220 | 2.8445999 | 0 | 0.00 | 2.8445999 | 2.8445999 | 2.8445999 | 0 |
| 1726271820 | 2.8445999 | -0 | -0.17 | 2.84929 | 2.85315 | 2.839565 | 0 |
| 1726185420 | 2.84933 | -0.02 | -0.68 | 2.868545 | 2.880045 | 2.848885 | 0 |
| 1726099020 | 2.868725 | 0.02 | 0.54 | 2.85247 | 2.870365 | 2.845965 | 0 |
| 1726012620 | 2.853385 | -0 | -0.11 | 2.85665 | 2.8618 | 2.85229 | 0 |
| 1725926220 | 2.8565649 | 0.01 | 0.33 | 2.847085 | 2.861025 | 2.84997 | 0 |
| 1725839820 | 2.847045 | 0 | 0.02 | 2.84825 | 2.8484 | 2.845 | 0 |
| 1725753420 | 2.8464 | 0 | 0.00 | 2.8464 | 2.8464 | 2.8464 | 0 |
| 1725667020 | 2.8464 | -0.01 | -0.30 | 2.855065 | 2.8636 | 2.842 | 0 |
| 1725580620 | 2.85495 | -0 | -0.03 | 2.855805 | 2.85945 | 2.84012 | 0 |
| 1725494220 | 2.855735 | -0 | -0.16 | 2.8607999 | 2.86185 | 2.852705 | 0 |
| 1725407820 | 2.860175 | 0 | 0.05 | 2.858745 | 2.86675 | 2.85188 | 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
