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 | -0.109765 | -0.561708658737 | 19.541269 | 19.545784 | 19.403811 | 0 | 0 | FX |
| 4 | 0.085439 | 0.441635030173 | 19.346065 | 19.545784 | 19.089465 | 0 | 0 | FX |
| 12 | -0.14855 | -0.758680236531 | 19.580054 | 19.749173 | 19.089465 | 0 | 0 | FX |
| 26 | -0.511038 | -2.56255195551 | 19.942542 | 20.020087 | 19.089465 | 0 | 0 | FX |
| 52 | -0.697623 | -3.46573897616 | 20.129127 | 20.597315 | 19.089465 | 0 | 0 | FX |
| 156 | 0.556884 | 2.9504382075 | 18.87462 | 21.121581 | 18.321148 | 0 | 0 | FX |
| 260 | -1.606567 | -7.63647484601 | 21.038071 | 22.257212 | 18.321148 | 0 | 0 | FX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1745020620 | 19.459017 | 0 | 0.00 | 19.459017 | 19.459017 | 19.459017 | 0 |
| 1744934220 | 19.459017 | 0 | 0.00 | 19.459017 | 19.459017 | 19.459017 | 0 |
| 1744847820 | 19.459017 | -0.03 | -0.17 | 19.459017 | 19.492772 | 19.459017 | 0 |
| 1744761420 | 19.492772 | 0.09 | 0.46 | 19.492772 | 19.492772 | 19.403811 | 0 |
| 1744675020 | 19.403811 | -0.14 | -0.73 | 19.403811 | 19.545784 | 19.403811 | 0 |
| 1744588620 | 19.545784 | 0 | 0.02 | 19.545784 | 19.545784 | 19.541269 | 0 |
| 1744502220 | 19.541269 | 0 | 0.02 | 19.541269 | 19.541269 | 19.537343 | 0 |
| 1744415820 | 19.537343 | 0.15 | 0.80 | 19.377963 | 19.537343 | 19.377963 | 0 |
| 1744329420 | 19.383154 | -0.02 | -0.09 | 19.408073 | 19.408073 | 19.383154 | 0 |
| 1744243020 | 19.399901 | -0.04 | -0.20 | 19.434588 | 19.434588 | 19.399901 | 0 |
| 1744156620 | 19.439158 | -0.02 | -0.11 | 19.453168 | 19.453168 | 19.439158 | 0 |
| 1744070220 | 19.460466 | 0.07 | 0.36 | 19.460466 | 19.460466 | 19.390414 | 0 |
| 1743983820 | 19.390414 | 0 | 0.00 | 19.390414 | 19.390414 | 19.390414 | 0 |
| 1743897420 | 19.390414 | -0 | -0.01 | 19.390414 | 19.39196 | 19.390414 | 0 |
| 1743810960 | 19.39196 | -0 | -0.00 | 19.392714 | 19.392714 | 19.39196 | 0 |
| 1743724620 | 19.392194 | 0.13 | 0.69 | 19.260514 | 19.392194 | 19.260514 | 0 |
| 1743638220 | 19.26001 | 0.03 | 0.15 | 19.231181 | 19.26001 | 19.231142 | 0 |
| 1743551820 | 19.231465 | 0.13 | 0.69 | 19.100468 | 19.231465 | 19.100468 | 0 |
| 1743465420 | 19.099534 | 0.01 | 0.05 | 19.098522 | 19.101198 | 19.098522 | 0 |
| 1743379020 | 19.089465 | 0 | 0.00 | 19.089465 | 19.089465 | 19.089465 | 0 |
| 1743292620 | 19.089465 | 0 | 0.00 | 19.089465 | 19.089465 | 19.089465 | 0 |
| 1743206220 | 19.089465 | -0.04 | -0.20 | 19.124238 | 19.124238 | 19.089465 | 0 |
| 1743119820 | 19.127904 | -0.08 | -0.41 | 19.207853 | 19.207853 | 19.127904 | 0 |
| 1743033420 | 19.207377 | -0.11 | -0.57 | 19.315124 | 19.315124 | 19.207377 | 0 |
| 1742947020 | 19.316586 | -0.07 | -0.35 | 19.38278 | 19.38278 | 19.316586 | 0 |
| 1742860620 | 19.385365 | 0.04 | 0.20 | 19.35505 | 19.385365 | 19.35505 | 0 |
| 1742774220 | 19.346065 | 0 | 0.00 | 19.346065 | 19.346065 | 19.346065 | 0 |
| 1742687820 | 19.346065 | -0.01 | -0.06 | 19.346065 | 19.357593 | 19.346065 | 0 |
| 1742601420 | 19.357593 | -0.01 | -0.07 | 19.372479 | 19.372479 | 19.357593 | 0 |
| 1742515020 | 19.371336 | -0.14 | -0.69 | 19.505198 | 19.505198 | 19.371336 | 0 |
| 1742428620 | 19.506806 | -0.05 | -0.26 | 19.559934 | 19.559934 | 19.506806 | 0 |
| 1742342220 | 19.556932 | -0.05 | -0.27 | 19.609722 | 19.609893 | 19.556932 | 0 |
| 1742255820 | 19.609577 | 0.07 | 0.38 | 19.53553 | 19.609577 | 19.534901 | 0 |
| 1742169420 | 19.536158 | 0 | 0.00 | 19.536158 | 19.536158 | 19.536158 | 0 |
| 1742083020 | 19.536158 | 0 | 0.00 | 19.536158 | 19.536158 | 19.536158 | 0 |
| 1741996620 | 19.536158 | -0.07 | -0.35 | 19.602586 | 19.602586 | 19.536158 | 0 |
| 1741910220 | 19.604583 | -0.06 | -0.28 | 19.659665 | 19.659665 | 19.604583 | 0 |
| 1741823820 | 19.660087 | -0.01 | -0.04 | 19.66857 | 19.66857 | 19.660087 | 0 |
| 1741737420 | 19.668161 | -0.03 | -0.15 | 19.695002 | 19.695002 | 19.668161 | 0 |
| 1741651020 | 19.697128 | -0.02 | -0.12 | 19.720996 | 19.720996 | 19.697128 | 0 |
| 1741564620 | 19.721274 | 0 | 0.00 | 19.721274 | 19.721274 | 19.721274 | 0 |
| 1741478220 | 19.721274 | 0 | 0.00 | 19.721274 | 19.721274 | 19.721274 | 0 |
| 1741391820 | 19.721274 | 0.03 | 0.15 | 19.693655 | 19.721274 | 19.693655 | 0 |
| 1741305420 | 19.692705 | 0.05 | 0.26 | 19.640254 | 19.692705 | 19.640254 | 0 |
| 1741219020 | 19.640926 | 0.05 | 0.28 | 19.586931 | 19.640926 | 19.586931 | 0 |
| 1741132620 | 19.586734 | 0.05 | 0.26 | 19.534955 | 19.586734 | 19.534955 | 0 |
| 1741046220 | 19.535924 | 0.03 | 0.13 | 19.509186 | 19.535924 | 19.509186 | 0 |
| 1740959820 | 19.51069 | 0 | 0.01 | 19.51069 | 19.51069 | 19.50916 | 0 |
| 1740873420 | 19.50916 | 0 | 0.00 | 19.50916 | 19.50916 | 19.50916 | 0 |
| 1740787020 | 19.50916 | 0 | 0.00 | 19.508807 | 19.50916 | 19.508807 | 0 |
| 1740700620 | 19.509107 | 0.03 | 0.15 | 19.479535 | 19.509107 | 19.479535 | 0 |
| 1740614220 | 19.480188 | -0.02 | -0.13 | 19.504923 | 19.504923 | 19.480188 | 0 |
| 1740527820 | 19.504818 | 0 | 0.01 | 19.505381 | 19.505381 | 19.504818 | 0 |
| 1740441420 | 19.503511 | -0 | -0.01 | 19.506583 | 19.506583 | 19.503511 | 0 |
| 1740355020 | 19.505459 | 0 | 0.00 | 19.505459 | 19.505459 | 19.505459 | 0 |
| 1740268620 | 19.505459 | -0 | -0.01 | 19.505459 | 19.50742 | 19.505459 | 0 |
| 1740182220 | 19.50742 | -0.03 | -0.13 | 19.535885 | 19.535885 | 19.50742 | 0 |
| 1740095820 | 19.533776 | -0.14 | -0.69 | 19.66828 | 19.6689 | 19.533776 | 0 |
| 1740009420 | 19.668873 | -0 | -0.01 | 19.666487 | 19.668873 | 19.666487 | 0 |
| 1739923020 | 19.670086 | -0.02 | -0.11 | 19.693998 | 19.693998 | 19.670086 | 0 |
| 1739836620 | 19.692348 | -0.06 | -0.29 | 19.745771 | 19.745771 | 19.692348 | 0 |
| 1739750220 | 19.749173 | 0 | 0.00 | 19.749173 | 19.749173 | 19.749173 | 0 |
| 1739663820 | 19.749173 | 0 | 0.00 | 19.749173 | 19.749173 | 19.749173 | 0 |
| 1739577420 | 19.749173 | 0.07 | 0.34 | 19.679748 | 19.749173 | 19.679748 | 0 |
| 1739491020 | 19.682149 | 0.03 | 0.13 | 19.653226 | 19.682149 | 19.653226 | 0 |
| 1739404620 | 19.656046 | -0.02 | -0.10 | 19.67534 | 19.67534 | 19.656046 | 0 |
| 1739318220 | 19.676078 | 0.02 | 0.11 | 19.653331 | 19.676078 | 19.653331 | 0 |
| 1739231820 | 19.654109 | 0 | 0.01 | 19.650605 | 19.654109 | 19.650829 | 0 |
| 1739145420 | 19.651448 | 0 | 0.00 | 19.651448 | 19.651448 | 19.651448 | 0 |
| 1739059020 | 19.651448 | 0 | 0.00 | 19.651448 | 19.651448 | 19.651448 | 0 |
| 1738972620 | 19.651448 | -0 | -0.01 | 19.647958 | 19.651448 | 19.647958 | 0 |
| 1738886220 | 19.65266 | -0.05 | -0.27 | 19.706031 | 19.706031 | 19.65266 | 0 |
| 1738799820 | 19.705991 | 0.03 | 0.15 | 19.679669 | 19.705991 | 19.679669 | 0 |
| 1738713420 | 19.676226 | 0.11 | 0.56 | 19.568251 | 19.676226 | 19.568251 | 0 |
| 1738627020 | 19.567596 | -0.09 | -0.47 | 19.661729 | 19.661729 | 19.56635 | 0 |
| 1738540620 | 19.660899 | 0 | 0.00 | 19.66053 | 19.660926 | 19.66053 | 0 |
| 1738454220 | 19.660267 | 0 | 0.00 | 19.660267 | 19.660267 | 19.660267 | 0 |
| 1738367820 | 19.660267 | 0.11 | 0.55 | 19.552438 | 19.660267 | 19.552438 | 0 |
| 1738281420 | 19.552752 | 0.03 | 0.15 | 19.525112 | 19.552752 | 19.525112 | 0 |
| 1738195020 | 19.523895 | -0.05 | -0.27 | 19.579752 | 19.579568 | 19.523895 | 0 |
| 1738108620 | 19.576617 | -0.07 | -0.35 | 19.648116 | 19.648116 | 19.576617 | 0 |
| 1738022220 | 19.645707 | 0.06 | 0.33 | 19.580054 | 19.645707 | 19.580054 | 0 |
| 1737935820 | 19.581484 | 0 | 0.00 | 19.581484 | 19.581484 | 19.581484 | 0 |
| 1737849420 | 19.581484 | 0 | 0.00 | 19.581484 | 19.581484 | 19.581484 | 0 |
| 1737763020 | 19.581484 | 0.04 | 0.20 | 19.541681 | 19.581484 | 19.541681 | 0 |
| 1737676620 | 19.543319 | -0.09 | -0.47 | 19.637701 | 19.637701 | 19.543319 | 0 |
| 1737590220 | 19.63474 | 0.08 | 0.41 | 19.554495 | 19.63474 | 19.554495 | 0 |
| 1737503820 | 19.553682 | 0.05 | 0.27 | 19.500139 | 19.553682 | 19.500139 | 0 |
| 1737417420 | 19.501864 | 0.05 | 0.28 | 19.449098 | 19.501864 | 19.449098 | 0 |
| 1737331020 | 19.446882 | 0 | 0.00 | 19.446882 | 19.446882 | 19.446882 | 0 |
| 1737244620 | 19.446882 | -0 | -0.01 | 19.446882 | 19.448446 | 19.446882 | 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
