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 | -85.321 | -0.481563752153 | 17717.488 | 17765.214 | 17616.282 | 0 | 0 | FX |
| 4 | -425.352 | -2.35553954007 | 18057.519 | 18122.058 | 17598.136 | 0 | 0 | FX |
| 12 | -481.687 | -2.65921873942 | 18113.854 | 18421.7 | 17598.136 | 0 | 0 | FX |
| 26 | -877.326 | -4.73987050861 | 18509.493 | 18699.518 | 17598.136 | 0 | 0 | FX |
| 52 | -703.634 | -3.8374871106 | 18335.801 | 95787.845 | 17598.136 | 0 | 0 | FX |
| 156 | -450.035 | -2.48882851768 | 18082.202 | 95787.845 | 17044.013 | 0 | 0 | FX |
| 260 | -239.855 | -1.34206974454 | 17872.022 | 95787.845 | 16004.057 | 0 | 0 | FX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1735775820 | 17727.955 | -30.57 | -0.17 | 17715.755 | 17729.373 | 17698.531 | 0 |
| 1735689420 | 17758.529 | 0 | 0.00 | 17758.529 | 17758.529 | 17758.529 | 0 |
| 1735603020 | 17758.529 | 96.35 | 0.55 | 17674.014 | 17765.214 | 17657.818 | 0 |
| 1735516620 | 17662.18 | 0 | 0.00 | 17662.18 | 17662.18 | 17662.18 | 0 |
| 1735430220 | 17662.18 | 0 | 0.00 | 17662.18 | 17662.18 | 17662.18 | 0 |
| 1735343760 | 17662.18 | 13.45 | 0.08 | 17650.875 | 17707.579 | 17616.282 | 0 |
| 1735257420 | 17648.732 | -67.89 | -0.38 | 17717.488 | 17712.061 | 17636.861 | 0 |
| 1735171020 | 17716.624 | -3.2 | -0.02 | 17712.793 | 17787.57 | 17652.979 | 0 |
| 1735084620 | 17719.826 | 14.43 | 0.08 | 17706.133 | 17728.84 | 17641.551 | 0 |
| 1734998220 | 17705.394 | -5.45 | -0.03 | 17723.467 | 17722.409 | 17632.59 | 0 |
| 1734911820 | 17710.844 | 0 | 0.00 | 17710.844 | 17710.844 | 17710.844 | 0 |
| 1734825420 | 17710.844 | 0 | 0.00 | 17710.844 | 17710.844 | 17710.844 | 0 |
| 1734739020 | 17710.844 | 31.5 | 0.18 | 17678.608 | 17756.184 | 17643.899 | 0 |
| 1734652620 | 17679.345 | 80.72 | 0.46 | 17607.996 | 17750.643 | 17627.306 | 0 |
| 1734566220 | 17598.622 | -179.47 | -1.01 | 17773.43 | 17794.601 | 17598.136 | 0 |
| 1734479820 | 17778.088 | -61.74 | -0.35 | 17842.965 | 17826.298 | 17758.542 | 0 |
| 1734393420 | 17839.831 | -10.6 | -0.06 | 17866.875 | 17855.761 | 17793.27 | 0 |
| 1734307020 | 17850.43 | 0 | 0.00 | 17850.43 | 17850.43 | 17850.43 | 0 |
| 1734220620 | 17850.43 | 0 | 0.00 | 17850.43 | 17850.43 | 17850.43 | 0 |
| 1734134220 | 17850.43 | -9.55 | -0.05 | 17862.179 | 17878.569 | 17832.45 | 0 |
| 1734047820 | 17859.981 | -84.37 | -0.47 | 17944.604 | 17971.199 | 17849.311 | 0 |
| 1733961420 | 17944.35 | 51.68 | 0.29 | 17894.116 | 17981.713 | 17879.98 | 0 |
| 1733875020 | 17892.665 | -12.67 | -0.07 | 17905.33 | 17918.92 | 17869.03 | 0 |
| 1733788620 | 17905.33 | -23.06 | -0.13 | 17942.773 | 18007.087 | 17901.308 | 0 |
| 1733702220 | 17928.392 | 0 | 0.00 | 17928.392 | 17928.392 | 17928.392 | 0 |
| 1733615820 | 17928.392 | 0 | 0.00 | 17928.392 | 17928.392 | 17928.392 | 0 |
| 1733529420 | 17928.392 | -180.63 | -1.00 | 18111.794 | 18099.668 | 17920.799 | 0 |
| 1733443020 | 18109.017 | 49.19 | 0.27 | 18057.519 | 18122.058 | 18043.763 | 0 |
| 1733356620 | 18059.829 | -1 | -0.01 | 18060.961 | 18082.77 | 18042.635 | 0 |
| 1733270220 | 18060.833 | -9.83 | -0.05 | 18065.264 | 18133.087 | 18047.81 | 0 |
| 1733183820 | 18070.667 | -16.86 | -0.09 | 18077.546 | 18111.651 | 18011.284 | 0 |
| 1733097420 | 18087.524 | 0 | 0.00 | 18087.524 | 18087.524 | 18087.524 | 0 |
| 1733011020 | 18087.524 | 0 | 0.00 | 18087.524 | 18087.524 | 18087.524 | 0 |
| 1732924620 | 18087.524 | -24.53 | -0.14 | 18111.669 | 18132.023 | 18043.424 | 0 |
| 1732838220 | 18112.057 | 15.59 | 0.09 | 18098.402 | 18125.383 | 18063.722 | 0 |
| 1732751820 | 18096.466 | 12.33 | 0.07 | 18087.487 | 18119.911 | 18046.422 | 0 |
| 1732665420 | 18084.141 | 40.99 | 0.23 | 18018.975 | 18088.002 | 17968.611 | 0 |
| 1732579020 | 18043.148 | -140.56 | -0.77 | 18228.737 | 18232.595 | 18003.406 | 0 |
| 1732492620 | 18183.704 | 0 | 0.00 | 18183.704 | 18183.704 | 18183.704 | 0 |
| 1732406220 | 18183.704 | 0 | 0.00 | 18183.704 | 18183.704 | 18183.704 | 0 |
| 1732319820 | 18183.704 | -5.11 | -0.03 | 18180.095 | 18212.916 | 18135.685 | 0 |
| 1732233420 | 18188.81 | -10.25 | -0.06 | 18203.231 | 18248.148 | 18183.769 | 0 |
| 1732147020 | 18199.062 | -4.9 | -0.03 | 18207.031 | 18215.765 | 18140.63 | 0 |
| 1732060620 | 18203.966 | 76.94 | 0.42 | 18124.313 | 18209.054 | 18097.202 | 0 |
| 1731974220 | 18127.028 | 108.37 | 0.60 | 18032.163 | 18147.738 | 18008.722 | 0 |
| 1731887820 | 18018.657 | 0 | 0.00 | 18018.657 | 18018.657 | 18018.657 | 0 |
| 1731801420 | 18018.657 | 0 | 0.00 | 18018.657 | 18018.657 | 18018.657 | 0 |
| 1731715020 | 18018.657 | -44.34 | -0.25 | 18060.937 | 18092.55 | 18000.07 | 0 |
| 1731628620 | 18062.992 | -48.21 | -0.27 | 18112.627 | 18147.42 | 18050.733 | 0 |
| 1731542220 | 18111.204 | -65.99 | -0.36 | 18175.56 | 18191.018 | 18095.17 | 0 |
| 1731455820 | 18177.189 | -15.08 | -0.08 | 18195.205 | 18204.602 | 18141.753 | 0 |
| 1731369420 | 18192.264 | 24.89 | 0.14 | 18174.826 | 18203.443 | 18155.05 | 0 |
| 1731283020 | 18167.377 | 0 | 0.00 | 18167.377 | 18167.377 | 18167.377 | 0 |
| 1731196620 | 18167.377 | 0 | 0.00 | 18167.377 | 18167.377 | 18167.377 | 0 |
| 1731110220 | 18167.377 | -124.12 | -0.68 | 18289.319 | 18252.994 | 18146.246 | 0 |
| 1731023820 | 18291.495 | 80.85 | 0.44 | 18199.676 | 18323.34 | 18248.857 | 0 |
| 1730937420 | 18210.643 | -122.22 | -0.67 | 18319.413 | 18282.628 | 18185.921 | 0 |
| 1730851020 | 18332.863 | 120.18 | 0.66 | 18212.224 | 18334.719 | 18223.828 | 0 |
| 1730764620 | 18212.682 | 76.55 | 0.42 | 18181.818 | 18248.451 | 18177.045 | 0 |
| 1730678220 | 18136.135 | 0 | 0.00 | 18136.135 | 18136.135 | 18136.135 | 0 |
| 1730591820 | 18136.135 | 0 | 0.00 | 18136.135 | 18136.135 | 18136.135 | 0 |
| 1730505420 | 18136.135 | -6.6 | -0.04 | 18142.086 | 18197.314 | 18072.267 | 0 |
| 1730419020 | 18142.737 | -44.77 | -0.25 | 18185.086 | 18198.768 | 18127.711 | 0 |
| 1730332620 | 18187.504 | -4.83 | -0.03 | 18188.677 | 18211.896 | 18145.168 | 0 |
| 1730246220 | 18192.338 | -61.47 | -0.34 | 18253.614 | 18245.492 | 18169.875 | 0 |
| 1730159820 | 18253.811 | -6.2 | -0.03 | 18278.772 | 18285.666 | 18228.548 | 0 |
| 1730073420 | 18260.008 | 0 | 0.00 | 18260.008 | 18260.008 | 18260.008 | 0 |
| 1729986960 | 18260.008 | 0 | 0.00 | 18260.008 | 18260.008 | 18260.008 | 0 |
| 1729900620 | 18260.008 | -73.25 | -0.40 | 18334.121 | 18347.431 | 18255.213 | 0 |
| 1729814220 | 18333.261 | -29.62 | -0.16 | 18362.015 | 18406.216 | 18313.565 | 0 |
| 1729727820 | 18362.878 | -23.63 | -0.13 | 18384.507 | 18401.334 | 18330.357 | 0 |
| 1729641420 | 18386.503 | 93.56 | 0.51 | 18290.038 | 18421.7 | 18336.886 | 0 |
| 1729555020 | 18292.947 | 61.87 | 0.34 | 18225.668 | 18347.596 | 18173.545 | 0 |
| 1729468620 | 18231.081 | 0 | 0.00 | 18231.081 | 18231.081 | 18231.081 | 0 |
| 1729382220 | 18231.081 | 0 | 0.00 | 18231.081 | 18231.081 | 18231.081 | 0 |
| 1729295820 | 18231.081 | -33.25 | -0.18 | 18261.547 | 18317.328 | 18213.729 | 0 |
| 1729209420 | 18264.327 | 99.69 | 0.55 | 18167.476 | 18294.099 | 18185.774 | 0 |
| 1729123020 | 18164.637 | 66.53 | 0.37 | 18091.407 | 18175.206 | 18117.177 | 0 |
| 1729036620 | 18098.102 | 93.79 | 0.52 | 18002.68 | 18111.705 | 17979.058 | 0 |
| 1728950220 | 18004.31 | -18.42 | -0.10 | 18010.696 | 18041.143 | 18000.072 | 0 |
| 1728863820 | 18022.728 | 0 | 0.00 | 18022.728 | 18022.728 | 18022.728 | 0 |
| 1728777420 | 18022.728 | 0 | 0.00 | 18022.728 | 18022.728 | 18022.728 | 0 |
| 1728691020 | 18022.728 | -50.77 | -0.28 | 18075.269 | 18083.327 | 18008.474 | 0 |
| 1728604620 | 18073.494 | -41.55 | -0.23 | 18113.722 | 18136.378 | 18036.297 | 0 |
| 1728518220 | 18115.043 | -81.36 | -0.45 | 18194.667 | 18194.64 | 18102.829 | 0 |
| 1728431820 | 18196.399 | -50.62 | -0.28 | 18247.625 | 18237.188 | 18167.525 | 0 |
| 1728345420 | 18247.023 | 5.82 | 0.03 | 18241.2 | 18304.403 | 18184.822 | 0 |
| 1728259020 | 18241.2 | 0 | 0.00 | 18241.2 | 18241.2 | 18241.2 | 0 |
| 1728172620 | 18241.2 | 0 | 0.00 | 18241.2 | 18241.2 | 18241.2 | 0 |
| 1728086220 | 18241.2 | -29.52 | -0.16 | 18270.653 | 18279.228 | 18225.229 | 0 |
| 1727999820 | 18270.721 | 8.67 | 0.05 | 18260.158 | 18325.363 | 18251.002 | 0 |
| 1727913420 | 18262.05 | 25.67 | 0.14 | 18236.046 | 18307.595 | 18248.499 | 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
