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 | -0.15035 | -1.89249233751 | 7.94455 | 7.99635 | 7.7788 | 0 | 0 | FX |
| 4 | -0.14845 | -1.86902356266 | 7.94265 | 7.99635 | 7.7788 | 0 | 0 | FX |
| 12 | -0.2261 | -2.81909654252 | 8.0203 | 8.1187 | 7.7788 | 0 | 0 | FX |
| 26 | -0.16305 | -2.04907474316 | 7.95725 | 8.1187 | 6.2455325 | 0 | 0 | FX |
| 52 | 0.03745 | 0.482805298611 | 7.75675 | 8.1187 | 6.2455325 | 0 | 0 | FX |
| 156 | 0.3679 | 4.95401478529 | 7.4263 | 8.1187 | 0.63066 | 0 | 0 | FX |
| 260 | 0.781 | 11.1361432727 | 7.0132 | 8.1187 | 0.63066 | 0 | 0 | FX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1741132620 | 7.89115 | -0.04 | -0.52 | 7.93065 | 7.98095 | 7.8784 | 0 |
| 1741046220 | 7.9326 | -0 | -0.02 | 7.9349 | 7.9639 | 7.9038 | 0 |
| 1740959820 | 7.93405 | -0.02 | -0.27 | 7.9554 | 7.9769 | 7.9282 | 0 |
| 1740873420 | 7.9554 | 0 | 0.00 | 7.9554 | 7.9554 | 7.9554 | 0 |
| 1740787020 | 7.9554 | -0.02 | -0.22 | 7.972 | 7.9874 | 7.9303 | 0 |
| 1740700620 | 7.9725426 | 0.02 | 0.28 | 7.9497 | 7.99635 | 7.919 | 0 |
| 1740614220 | 7.95005 | 0.01 | 0.07 | 7.94455 | 7.9599 | 7.9333 | 0 |
| 1740527820 | 7.94435 | -0 | -0.02 | 7.94605 | 7.96355 | 7.9302065 | 0 |
| 1740441420 | 7.946 | 0.02 | 0.25 | 7.92625 | 7.9524 | 7.9122 | 0 |
| 1740355020 | 7.926 | -0.01 | -0.17 | 7.9396 | 7.94375 | 7.90325 | 0 |
| 1740268620 | 7.9396 | 0 | 0.00 | 7.9396 | 7.9396 | 7.9396 | 0 |
| 1740182220 | 7.9396 | 0.03 | 0.39 | 7.90775 | 7.951 | 7.9028 | 0 |
| 1740095820 | 7.9086 | -0 | -0.05 | 7.9121 | 7.9283 | 7.8969 | 0 |
| 1740009420 | 7.9125 | 0.01 | 0.16 | 7.9001 | 7.9429 | 7.8868 | 0 |
| 1739923020 | 7.9 | 0 | 0.02 | 7.89805 | 7.9225 | 7.89485 | 0 |
| 1739836620 | 7.89815 | -0.01 | -0.11 | 7.9038 | 7.91385 | 7.8919 | 0 |
| 1739750220 | 7.9069 | 0 | 0.00 | 7.9069 | 7.9069 | 7.9069 | 0 |
| 1739663820 | 7.9069 | 0 | 0.00 | 7.9069 | 7.9069 | 7.9069 | 0 |
| 1739577420 | 7.9069 | 0.01 | 0.16 | 7.8935 | 7.9141 | 7.8737 | 0 |
| 1739491020 | 7.89425 | 0.04 | 0.46 | 7.8575 | 7.9345 | 7.8398 | 0 |
| 1739404620 | 7.85825 | -0.02 | -0.30 | 7.8815 | 7.9052 | 7.8445 | 0 |
| 1739318220 | 7.8817 | -0.06 | -0.80 | 7.945 | 7.9443 | 7.87545 | 0 |
| 1739231820 | 7.9454 | 0.01 | 0.10 | 7.9431 | 7.9577 | 7.9312 | 0 |
| 1739145420 | 7.93735 | 0 | 0.00 | 7.93735 | 7.93735 | 7.93735 | 0 |
| 1739059020 | 7.93735 | 0 | 0.00 | 7.93735 | 7.93735 | 7.93735 | 0 |
| 1738972620 | 7.93735 | -0 | -0.00 | 7.937 | 7.9509 | 7.9098 | 0 |
| 1738886220 | 7.9374 | -0.02 | -0.25 | 7.95735 | 7.96465 | 7.9337 | 0 |
| 1738799820 | 7.95705 | 0.01 | 0.17 | 7.94265 | 7.9597 | 7.9286 | 0 |
| 1738713420 | 7.94315 | 0.02 | 0.23 | 7.9246 | 7.95715 | 7.9291 | 0 |
| 1738627020 | 7.9249 | -0.03 | -0.39 | 7.95625 | 7.9657 | 7.9097 | 0 |
| 1738540620 | 7.9559 | 0.05 | 0.65 | 7.9047 | 7.99785 | 7.90235 | 0 |
| 1738454220 | 7.9047 | 0 | 0.00 | 7.9047 | 7.9047 | 7.9047 | 0 |
| 1738367820 | 7.9047 | 0.01 | 0.18 | 7.88985 | 7.9155 | 7.8806 | 0 |
| 1738281420 | 7.89025 | -0.01 | -0.09 | 7.89805 | 7.9077 | 7.86675 | 0 |
| 1738195020 | 7.89745 | -0.02 | -0.20 | 7.91405 | 7.9204 | 7.8865 | 0 |
| 1738108620 | 7.91305 | 0.01 | 0.14 | 7.90425 | 7.9157 | 7.8872 | 0 |
| 1738022220 | 7.9021 | 0.05 | 0.65 | 7.8607 | 7.9161 | 7.8625 | 0 |
| 1737935820 | 7.8514 | 0 | 0.00 | 7.8514 | 7.8514 | 7.8514 | 0 |
| 1737849420 | 7.8514 | 0 | 0.00 | 7.8514 | 7.8514 | 7.8514 | 0 |
| 1737763020 | 7.8514 | -0.04 | -0.53 | 7.89355 | 7.8891 | 7.8335 | 0 |
| 1737676620 | 7.8929 | -0.01 | -0.18 | 7.9082 | 7.915 | 7.8843 | 0 |
| 1737590220 | 7.9073 | -0 | -0.00 | 7.9068 | 7.9347 | 7.8903 | 0 |
| 1737503820 | 7.90745 | 0.01 | 0.07 | 7.9017 | 7.978 | 7.8884 | 0 |
| 1737417420 | 7.9019 | -0.04 | -0.44 | 7.9353 | 7.9343 | 7.8825 | 0 |
| 1737331020 | 7.9372 | 0.05 | 0.58 | 7.93145 | 7.9453 | 7.8914 | 0 |
| 1737244620 | 7.8914 | 0 | 0.00 | 7.8914 | 7.8914 | 7.8914 | 0 |
| 1737158220 | 7.8914 | -0.06 | -0.72 | 7.9481 | 7.9657 | 7.8905 | 0 |
| 1737071820 | 7.9483 | 0 | 0.04 | 7.9467 | 8.0139 | 7.9409 | 0 |
| 1736985420 | 7.94535 | 0.01 | 0.16 | 7.9329 | 7.95275 | 7.9255 | 0 |
| 1736899020 | 7.93275 | -0 | -0.03 | 7.936 | 7.95565 | 7.9235 | 0 |
| 1736812620 | 7.9353 | -0.01 | -0.10 | 7.9427 | 7.9913 | 7.9244 | 0 |
| 1736726220 | 7.9433 | -0.01 | -0.06 | 7.9483 | 7.95695 | 7.9358 | 0 |
| 1736639820 | 7.9483 | 0 | 0.00 | 7.9483 | 7.9483 | 7.9483 | 0 |
| 1736553420 | 7.9483 | 0.01 | 0.07 | 7.944 | 7.9561 | 7.9202 | 0 |
| 1736467020 | 7.94305 | 0 | 0.04 | 7.9403 | 7.9523 | 7.9349 | 0 |
| 1736380620 | 7.9401 | 0.01 | 0.12 | 7.93145 | 7.96045 | 7.9198 | 0 |
| 1736294220 | 7.9306 | -0.01 | -0.06 | 7.93785 | 7.9396 | 7.9007 | 0 |
| 1736207820 | 7.9356 | -0.02 | -0.29 | 7.9582 | 7.9645 | 7.9263 | 0 |
| 1736121420 | 7.9588 | -0.01 | -0.07 | 7.96405 | 7.9846 | 7.95175 | 0 |
| 1736035020 | 7.96405 | 0 | 0.00 | 7.96405 | 7.96405 | 7.96405 | 0 |
| 1735948620 | 7.96405 | -0 | -0.02 | 7.96565 | 7.978 | 7.9573 | 0 |
| 1735862220 | 7.96565 | 0.03 | 0.37 | 7.93665 | 7.9948 | 7.9476 | 0 |
| 1735775820 | 7.93615 | 0 | 0.03 | 7.9471 | 7.9636134 | 7.9358 | 0 |
| 1735689420 | 7.9337 | 0 | 0.00 | 7.9337 | 7.9337 | 7.9337 | 0 |
| 1735603020 | 7.9337 | 0 | 0.05 | 7.9292 | 7.9387 | 7.9013511 | 0 |
| 1735516620 | 7.92995 | -0 | -0.03 | 7.9323 | 7.94355 | 7.92605 | 0 |
| 1735430220 | 7.9323 | 0 | 0.00 | 7.9323 | 7.9323 | 7.9323 | 0 |
| 1735343760 | 7.9323 | -0.03 | -0.38 | 7.962 | 7.9730775 | 7.9241 | 0 |
| 1735257420 | 7.9625 | -0.01 | -0.17 | 7.9758 | 7.9762 | 7.9511 | 0 |
| 1735171020 | 7.9761 | 0.01 | 0.09 | 7.9674 | 8.1187 | 7.8498 | 0 |
| 1735084620 | 7.9687 | -0.01 | -0.14 | 7.9796 | 7.9871 | 7.9596 | 0 |
| 1734998220 | 7.9798 | -0.02 | -0.30 | 8.0039 | 8.0167 | 7.9633 | 0 |
| 1734911820 | 8.0042 | -0 | -0.02 | 8.0056999 | 8.03825 | 7.9991 | 0 |
| 1734825420 | 8.0056999 | 0 | 0.00 | 8.0056999 | 8.0056999 | 8.0056999 | 0 |
| 1734739020 | 8.0056999 | 0 | 0.01 | 8.0049499 | 8.03585 | 8.0018999 | 0 |
| 1734652620 | 8.0046 | 0.01 | 0.13 | 7.9936 | 8.0168 | 7.9784 | 0 |
| 1734566220 | 7.99425 | 0.03 | 0.38 | 7.9638 | 8.00515 | 7.9451 | 0 |
| 1734479820 | 7.96375 | 0.03 | 0.39 | 7.93315 | 7.9753904 | 7.9185 | 0 |
| 1734393420 | 7.933 | -0.02 | -0.30 | 7.95705 | 7.9767 | 7.9297 | 0 |
| 1734307020 | 7.95675 | 0.01 | 0.07 | 7.9515 | 7.9713 | 7.9471 | 0 |
| 1734220620 | 7.9515 | 0 | 0.00 | 7.9515 | 7.9515 | 7.9515 | 0 |
| 1734134220 | 7.9515 | -0.03 | -0.37 | 7.98195 | 7.9947 | 7.942 | 0 |
| 1734047820 | 7.9808 | -0.06 | -0.69 | 8.0361999 | 8.0395 | 7.9796 | 0 |
| 1733961420 | 8.036 | 0.01 | 0.17 | 8.0203 | 8.045 | 8.0155999 | 0 |
| 1733875020 | 8.02215 | -0.02 | -0.25 | 8.0437 | 8.0584 | 8.0198 | 0 |
| 1733788620 | 8.04195 | 0.01 | 0.16 | 8.03305 | 8.0516 | 8.0158 | 0 |
| 1733702220 | 8.0292 | 0 | 0.00 | 8.0292 | 8.0292 | 8.0292 | 0 |
| 1733615820 | 8.0292 | 0 | 0.00 | 8.0292 | 8.0292 | 8.0292 | 0 |
| 1733529420 | 8.0292 | 0.01 | 0.11 | 8.0205 | 8.0558 | 8.0157 | 0 |
| 1733443020 | 8.0205 | -0.01 | -0.08 | 8.02735 | 8.0264 | 7.9699 | 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
