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 | 11.8958 | 0.721911373815 | 1647.82 | 1669.561 | 1634.9674 | 0 | 0 | FX |
| 4 | 63.8913 | 4.0036545372 | 1595.8245 | 1669.561 | 1586.3302 | 0 | 0 | FX |
| 12 | 27.9821 | 1.7148692829 | 1631.7337 | 1669.561 | 1570.6833 | 0 | 0 | FX |
| 26 | 93.8124 | 5.99094426898 | 1565.9034 | 1669.561 | 1549.0728 | 0 | 0 | FX |
| 52 | 157.5058 | 10.4849388568 | 1502.21 | 1669.561 | 1479.4038 | 0 | 0 | FX |
| 156 | 361.286 | 27.8248388939 | 1298.4298 | 1669.561 | 1268.4692 | 0 | 0 | FX |
| 260 | 387.2905 | 30.4371895152 | 1272.4253 | 1669.561 | 1192.3967 | 0 | 0 | FX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1742515020 | 1663.9292 | 1.18 | 0.07 | 1662.4073 | 1669.561 | 1659.2784 | 0 |
| 1742428620 | 1662.748 | 8.98 | 0.54 | 1653.6181 | 1666.7902 | 1655.2787 | 0 |
| 1742342220 | 1653.7666 | 15.77 | 0.96 | 1636.2068 | 1657.4516 | 1643.8621 | 0 |
| 1742255820 | 1637.9954 | -5.78 | -0.35 | 1641.2086 | 1643.0811 | 1634.9674 | 0 |
| 1742169420 | 1643.7755 | 0 | 0.00 | 1643.7755 | 1643.7755 | 1643.7755 | 0 |
| 1742083020 | 1643.7755 | 0 | 0.00 | 1643.7755 | 1643.7755 | 1643.7755 | 0 |
| 1741996620 | 1643.7755 | -3.05 | -0.19 | 1647.82 | 1648.2143 | 1636.3112 | 0 |
| 1741910220 | 1646.8282 | 2.93 | 0.18 | 1644.8146 | 1651.38 | 1643.6987 | 0 |
| 1741823820 | 1643.8938 | 0.34 | 0.02 | 1643.8489 | 1647.1829 | 1640.643 | 0 |
| 1741737420 | 1643.5512 | -13.11 | -0.79 | 1656.8542 | 1658.1929 | 1643.2811 | 0 |
| 1741651020 | 1656.664 | 14.24 | 0.87 | 1652.9019 | 1661.1491 | 1646.3669 | 0 |
| 1741564620 | 1642.4205 | 0 | 0.00 | 1642.4205 | 1642.4205 | 1642.4205 | 0 |
| 1741478220 | 1642.4205 | 0 | 0.00 | 1642.4205 | 1642.4205 | 1642.4205 | 0 |
| 1741391820 | 1642.4205 | 3.8 | 0.23 | 1638.5422 | 1653.1797 | 1638.0326 | 0 |
| 1741305420 | 1638.6205 | 17.53 | 1.08 | 1621.0041 | 1640.0351 | 1616.9826 | 0 |
| 1741219020 | 1621.0939 | -13.01 | -0.80 | 1633.396 | 1637.8756 | 1619.7856 | 0 |
| 1741132620 | 1634.1085 | 7.45 | 0.46 | 1627.001 | 1641.4846 | 1628.1968 | 0 |
| 1741046220 | 1626.6633 | 7.18 | 0.44 | 1618.8888 | 1631.6473 | 1617.784 | 0 |
| 1740959820 | 1619.4807 | 1.31 | 0.08 | 1618.1732 | 1621.6995 | 1617.9302 | 0 |
| 1740873420 | 1618.1732 | 0 | 0.00 | 1618.1732 | 1618.1732 | 1618.1732 | 0 |
| 1740787020 | 1618.1732 | 6.08 | 0.38 | 1611.8875 | 1626.9726 | 1616.2037 | 0 |
| 1740700620 | 1612.0935 | 6.84 | 0.43 | 1604.4717 | 1613.5539 | 1604.7105 | 0 |
| 1740614220 | 1605.256 | 2.37 | 0.15 | 1605.0456 | 1607.8027 | 1597.9382 | 0 |
| 1740527820 | 1602.8819 | 9.82 | 0.62 | 1594.9025 | 1606.8775 | 1594.4227 | 0 |
| 1740441420 | 1593.0579 | -2.96 | -0.19 | 1596.0199 | 1595.0891 | 1586.3302 | 0 |
| 1740355020 | 1596.0199 | -0.89 | -0.06 | 1596.9085 | 1599.7322 | 1595.9489 | 0 |
| 1740268620 | 1596.9085 | -3.35 | -0.21 | 1600.2556 | 1600.2556 | 1596.9085 | 0 |
| 1740182220 | 1600.2556 | 5 | 0.31 | 1595.8245 | 1602.8276 | 1591.738 | 0 |
| 1740095820 | 1595.2566 | 2.39 | 0.15 | 1594.0497 | 1597.1162 | 1590.8072 | 0 |
| 1740009420 | 1592.8679 | -2.34 | -0.15 | 1595.3652 | 1599.4185 | 1591.1416 | 0 |
| 1739923020 | 1595.2063 | -5.91 | -0.37 | 1601.35 | 1602.0546 | 1593.414 | 0 |
| 1739836620 | 1601.1123 | -2.39 | -0.15 | 1601.7222 | 1604.6362 | 1599.9933 | 0 |
| 1739750220 | 1603.5033 | 0 | 0.00 | 1603.5033 | 1603.5033 | 1603.5033 | 0 |
| 1739663820 | 1603.5033 | 0 | 0.00 | 1603.5033 | 1603.5033 | 1603.5033 | 0 |
| 1739577420 | 1603.5033 | 9.45 | 0.59 | 1594.1809 | 1604.4143 | 1590.2354 | 0 |
| 1739491020 | 1594.0573 | 3.17 | 0.20 | 1589.0527 | 1605.0516 | 1587.5123 | 0 |
| 1739404620 | 1590.8911 | 0.93 | 0.06 | 1589.9396 | 1596.7593 | 1588.205 | 0 |
| 1739318220 | 1589.957 | -5.59 | -0.35 | 1593.9305 | 1594.736 | 1586.6371 | 0 |
| 1739231820 | 1595.5519 | -4.15 | -0.26 | 1597.5388 | 1596.4141 | 1591.7068 | 0 |
| 1739145420 | 1599.7008 | 0 | 0.00 | 1599.7008 | 1599.7008 | 1599.7008 | 0 |
| 1739059020 | 1599.7008 | 0 | 0.00 | 1599.7008 | 1599.7008 | 1599.7008 | 0 |
| 1738972620 | 1599.7008 | 4.13 | 0.26 | 1597.7528 | 1601.8228 | 1590.5962 | 0 |
| 1738886220 | 1595.5695 | -7.19 | -0.45 | 1603.2727 | 1606.0991 | 1595.3932 | 0 |
| 1738799820 | 1602.762 | -0.49 | -0.03 | 1604.8868 | 1606.1133 | 1595.2836 | 0 |
| 1738713420 | 1603.2493 | 1.55 | 0.10 | 1599.098 | 1614.0079 | 1599.3723 | 0 |
| 1738627020 | 1601.6959 | 9.45 | 0.59 | 1592.0676 | 1608.0822 | 1594.8656 | 0 |
| 1738540620 | 1592.2416 | -8.01 | -0.50 | 1599.2826 | 1600.0988 | 1586.5135 | 0 |
| 1738454220 | 1600.2505 | 0 | 0.00 | 1600.2505 | 1600.2505 | 1600.2505 | 0 |
| 1738367820 | 1600.2505 | 14.43 | 0.91 | 1588.5608 | 1601.2956 | 1591.006 | 0 |
| 1738281420 | 1585.8198 | -7.24 | -0.45 | 1594.3155 | 1592.1622 | 1585.8198 | 0 |
| 1738195020 | 1593.0578 | -4.38 | -0.27 | 1599.051 | 1599.6349 | 1587.3112 | 0 |
| 1738108620 | 1597.4408 | 8.67 | 0.55 | 1589.2572 | 1602.853 | 1594.0601 | 0 |
| 1738022220 | 1588.7743 | 9.98 | 0.63 | 1576.4268 | 1599.1591 | 1572.2505 | 0 |
| 1737935820 | 1578.7895 | 0 | 0.00 | 1578.7895 | 1578.7895 | 1578.7895 | 0 |
| 1737849420 | 1578.7895 | 0 | 0.00 | 1578.7895 | 1578.7895 | 1578.7895 | 0 |
| 1737763020 | 1578.7895 | -2.97 | -0.19 | 1582.209 | 1584.1633 | 1577.189 | 0 |
| 1737676620 | 1581.7576 | -2.41 | -0.15 | 1584.2215 | 1589.3195 | 1570.6833 | 0 |
| 1737590220 | 1584.1626 | 1.31 | 0.08 | 1583.5323 | 1587.1397 | 1579.914 | 0 |
| 1737503820 | 1582.854 | -9.15 | -0.57 | 1593.9206 | 1589.3471 | 1580.0463 | 0 |
| 1737417420 | 1591.9991 | -2.25 | -0.14 | 1594.6285 | 1596.6431 | 1580.1038 | 0 |
| 1737331020 | 1594.25 | 1.24 | 0.08 | 1593.0148 | 1597.371 | 1593.0148 | 0 |
| 1737244620 | 1593.0148 | -1.24 | -0.08 | 1594.2585 | 1594.2585 | 1593.0148 | 0 |
| 1737158220 | 1594.2585 | -5.12 | -0.32 | 1599.8364 | 1602.4843 | 1591.4438 | 0 |
| 1737071820 | 1599.3766 | 3.78 | 0.24 | 1593.7044 | 1604.0426 | 1595.0728 | 0 |
| 1736985420 | 1595.5972 | -5.8 | -0.36 | 1598.5873 | 1604.0428 | 1592.1887 | 0 |
| 1736899020 | 1601.3971 | 0.73 | 0.05 | 1598.3405 | 1603.1045 | 1591.5213 | 0 |
| 1736812620 | 1600.6693 | -7.65 | -0.48 | 1608.2451 | 1607.2885 | 1594.7259 | 0 |
| 1736726220 | 1608.3153 | -0.66 | -0.04 | 1608.972 | 1610.1768 | 1607.0183 | 0 |
| 1736639820 | 1608.972 | 0 | 0.00 | 1608.972 | 1608.972 | 1608.972 | 0 |
| 1736553420 | 1608.972 | 9.7 | 0.61 | 1599.0668 | 1610.1476 | 1601.6355 | 0 |
| 1736467020 | 1599.2675 | -1.88 | -0.12 | 1601.0559 | 1605.499 | 1592.8873 | 0 |
| 1736380620 | 1601.1523 | 3.62 | 0.23 | 1599.8207 | 1606.6686 | 1597.1305 | 0 |
| 1736294220 | 1597.5369 | -18.34 | -1.13 | 1617.2044 | 1608.8922 | 1593.5411 | 0 |
| 1736207820 | 1615.8741 | 1.22 | 0.08 | 1614.4541 | 1618.5336 | 1611.9876 | 0 |
| 1736121420 | 1614.6584 | -1.31 | -0.08 | 1615.9694 | 1616.7474 | 1612.4862 | 0 |
| 1736035020 | 1615.9694 | 0 | 0.00 | 1615.9694 | 1615.9694 | 1615.9043 | 0 |
| 1735948620 | 1615.9694 | 1.4 | 0.09 | 1612.996 | 1620.1442 | 1608.411 | 0 |
| 1735862220 | 1614.569 | -9.72 | -0.60 | 1624.2082 | 1622.9374 | 1610.2718 | 0 |
| 1735775820 | 1624.286 | -3.24 | -0.20 | 1631.5934 | 1631.5934 | 1624.286 | 0 |
| 1735689420 | 1627.5295 | 0 | 0.00 | 1627.5295 | 1627.5295 | 1627.5295 | 0 |
| 1735603020 | 1627.5295 | -6.58 | -0.40 | 1634.2326 | 1636.0137 | 1624.92 | 0 |
| 1735516620 | 1634.1057 | 0.48 | 0.03 | 1633.6284 | 1635.738 | 1632.7188 | 0 |
| 1735430220 | 1633.6284 | 0 | 0.00 | 1633.6284 | 1634.0832 | 1633.6284 | 0 |
| 1735343760 | 1633.6284 | 1.12 | 0.07 | 1631.7337 | 1643.55 | 1629.7114 | 0 |
| 1735257420 | 1632.5054 | 11.84 | 0.73 | 1622.2643 | 1634.5287 | 1626.1267 | 0 |
| 1735171020 | 1620.6628 | 2.42 | 0.15 | 1617.5085 | 1646.1347 | 1599.429 | 0 |
| 1735084620 | 1618.2439 | 3.94 | 0.24 | 1613.9365 | 1623.6104 | 1611.6111 | 0 |
| 1734998220 | 1614.3 | -4.79 | -0.30 | 1619.383 | 1625.8087 | 1613.0718 | 0 |
| 1734911820 | 1619.0929 | 1.41 | 0.09 | 1617.6809 | 1620.9169 | 1616.2005 | 0 |
| 1734825420 | 1617.6809 | -0.58 | -0.04 | 1618.2602 | 1618.2602 | 1617.6809 | 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
