Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
| Período † | Variación(Ptos) | Variación % | Apertura | Precio Máximo | Precio Mínimo | Avg. Vol. diario | Precio Promedio Ponderado | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.230478 | -1.55725821529 | 14.800243 | 15.290521 | 13.99411 | 0 | 0 | FX |
| 4 | 0.617439 | 4.42534814625 | 13.952326 | 16.202616 | 13.895825 | 0 | 0 | FX |
| 12 | 0.621749 | 4.45761605091 | 13.948016 | 16.202616 | 2.9593599 | 0 | 0 | FX |
| 26 | 1.71872 | 13.3741652916 | 12.851045 | 16.202616 | 2.9593599 | 0 | 0 | FX |
| 52 | 1.411502 | 10.7271149695 | 13.158263 | 16.202616 | 2.9593599 | 0 | 0 | FX |
| 156 | 3.394393 | 30.3738703284 | 11.175372 | 95.447552 | 0.4239288 | 0 | 0 | FX |
| 260 | 2.548205 | 21.1969577992 | 12.02156 | 95.447552 | 0.4239288 | 0 | 0 | FX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1733961420 | 14.863293 | 0.31 | 2.14 | 14.552794 | 15.290521 | 14.379932 | 0 |
| 1733875020 | 14.551839 | 0.4 | 2.82 | 14.15166 | 14.554137 | 14.121439 | 0 |
| 1733788620 | 14.152197 | 0.14 | 1.00 | 14.012823 | 14.29551 | 13.99411 | 0 |
| 1733702220 | 14.012718 | -0.23 | -1.59 | 14.238532 | 14.029958 | 14.002762 | 0 |
| 1733615820 | 14.238532 | 0 | 0.00 | 14.238532 | 14.238532 | 14.002762 | 0 |
| 1733529420 | 14.238532 | -0.1 | -0.68 | 14.336555 | 14.37489 | 14.013475 | 0 |
| 1733443020 | 14.335764 | -0.46 | -3.14 | 14.800243 | 14.837936 | 14.156083 | 0 |
| 1733356620 | 14.799779 | 0 | 0.02 | 14.796622 | 14.93233 | 14.628514 | 0 |
| 1733270220 | 14.797197 | -0.2 | -1.30 | 14.992645 | 15.141551 | 14.785477 | 0 |
| 1733183820 | 14.992406 | -0.2 | -1.30 | 15.190187 | 15.302475 | 14.845843 | 0 |
| 1733097420 | 15.189961 | 0.09 | 0.60 | 15.1 | 15.20177 | 15.178788 | 0 |
| 1733011020 | 15.1 | 0 | 0.00 | 15.1 | 15.1 | 15.1 | 0 |
| 1732924620 | 15.1 | -0.19 | -1.27 | 15.293192 | 15.617806 | 14.986196 | 0 |
| 1732838220 | 15.294325 | -0.73 | -4.55 | 16.0238 | 16.017965 | 15.19762 | 0 |
| 1732751820 | 16.023701 | 1.18 | 7.99 | 14.841264 | 16.202615 | 14.81388 | 0 |
| 1732665420 | 14.838784 | 0.25 | 1.74 | 14.561042 | 15.197792 | 14.600689 | 0 |
| 1732579020 | 14.585552 | 0.01 | 0.09 | 14.572852 | 14.703004 | 14.513608 | 0 |
| 1732492620 | 14.572534 | 0 | 0.00 | 14.572534 | 14.572534 | 14.572534 | 0 |
| 1732406220 | 14.572534 | 0 | 0.00 | 14.572534 | 14.572534 | 14.572534 | 0 |
| 1732319820 | 14.572534 | 0.35 | 2.49 | 14.21922 | 14.587152 | 14.206414 | 0 |
| 1732233420 | 14.218941 | -0 | -0.02 | 14.22232 | 14.315332 | 14.187672 | 0 |
| 1732147020 | 14.222267 | -0.08 | -0.55 | 14.302474 | 14.261146 | 14.14706 | 0 |
| 1732060620 | 14.300221 | 0.13 | 0.92 | 14.168375 | 14.356135 | 14.136711 | 0 |
| 1731974220 | 14.169558 | 0.05 | 0.35 | 14.120556 | 14.212312 | 14.093911 | 0 |
| 1731887820 | 14.120504 | 0.01 | 0.07 | 14.110092 | 14.130862 | 14.110092 | 0 |
| 1731801420 | 14.110092 | 0 | 0.00 | 14.110092 | 14.110092 | 14.101326 | 0 |
| 1731715020 | 14.110092 | 0.05 | 0.37 | 14.057698 | 14.230352 | 13.999257 | 0 |
| 1731628620 | 14.057646 | 0.11 | 0.77 | 13.952222 | 14.226452 | 13.895825 | 0 |
| 1731542220 | 13.949931 | -0.03 | -0.24 | 13.983774 | 14.072347 | 13.893737 | 0 |
| 1731455820 | 13.983439 | 0.26 | 1.91 | 13.722615 | 14.010371 | 13.681092 | 0 |
| 1731369420 | 13.72172 | -0.36 | -2.55 | 14.080342 | 14.089319 | 13.630971 | 0 |
| 1731283020 | 14.08029 | 0.06 | 0.42 | 14.072809 | 14.089636 | 14.072809 | 0 |
| 1731196620 | 14.021789 | 0 | 0.00 | 14.021789 | 14.021789 | 14.021789 | 0 |
| 1731110220 | 14.021789 | -0.16 | -1.15 | 14.186273 | 14.194995 | 13.971789 | 0 |
| 1731023820 | 14.184959 | 0.2 | 1.39 | 13.989528 | 14.217151 | 13.948134 | 0 |
| 1730937420 | 13.989805 | -0.35 | -2.43 | 14.335497 | 14.449102 | 13.77892 | 0 |
| 1730851020 | 14.337508 | -0.1 | -0.67 | 14.433605 | 14.45619 | 14.212443 | 0 |
| 1730764620 | 14.434934 | 0.16 | 1.09 | 14.2792 | 14.489633 | 14.275579 | 0 |
| 1730678220 | 14.279573 | 0.06 | 0.44 | 14.216773 | 14.287935 | 14.216773 | 0 |
| 1730591820 | 14.216773 | 0.04 | 0.30 | 14.17459 | 14.216773 | 14.17459 | 0 |
| 1730505420 | 14.17459 | -0.03 | -0.23 | 14.208346 | 14.330101 | 14.12254 | 0 |
| 1730419020 | 14.207742 | 0.08 | 0.60 | 14.122624 | 14.21172 | 14.106555 | 0 |
| 1730332620 | 14.123507 | -0.02 | -0.13 | 14.141153 | 14.212937 | 14.03262 | 0 |
| 1730246220 | 14.141517 | 0.04 | 0.26 | 14.106069 | 14.187683 | 13.826155 | 0 |
| 1730159820 | 14.104251 | 0.03 | 0.23 | 14.072111 | 14.214647 | 14.034978 | 0 |
| 1730073420 | 14.072163 | 0.01 | 0.07 | 14.062327 | 14.078265 | 14.059074 | 0 |
| 1729986960 | 14.062327 | 0 | 0.00 | 14.062327 | 14.062327 | 14.062327 | 0 |
| 1729900620 | 14.062327 | 0.1 | 0.70 | 13.966056 | 14.139468 | 13.954494 | 0 |
| 1729814220 | 13.964987 | 0.1 | 0.70 | 13.86826 | 14.064199 | 13.828383 | 0 |
| 1729727820 | 13.86857 | 0.01 | 0.04 | 13.86184 | 14.015745 | 13.82991 | 0 |
| 1729641420 | 13.862402 | -0.18 | -1.25 | 14.038977 | 14.09723 | 13.855266 | 0 |
| 1729555020 | 14.03799 | 0.07 | 0.47 | 13.972334 | 14.203182 | 13.922567 | 0 |
| 1729468620 | 13.972438 | 0.01 | 0.10 | 13.958515 | 13.986162 | 13.958515 | 0 |
| 1729382220 | 13.958515 | 0.09 | 0.66 | 13.866378 | 13.958515 | 13.866378 | 0 |
| 1729295820 | 13.866378 | -0.27 | -1.94 | 14.141077 | 14.161686 | 13.857024 | 0 |
| 1729209420 | 14.140673 | -0.05 | -0.35 | 14.190956 | 14.191086 | 14.046933 | 0 |
| 1729123020 | 14.19066 | -0.3 | -2.05 | 14.148727 | 14.2598 | 14.094253 | 0 |
| 1729036620 | 14.487846 | 0.51 | 3.65 | 13.979357 | 14.489716 | 13.785816 | 0 |
| 1728950220 | 13.978285 | -0.06 | -0.45 | 14.041823 | 14.120202 | 13.952804 | 0 |
| 1728863820 | 14.041456 | 0.02 | 0.12 | 14.024058 | 14.045223 | 14.024058 | 0 |
| 1728777420 | 14.024058 | 0 | 0.00 | 14.024058 | 14.024058 | 14.024058 | 0 |
| 1728691020 | 14.024058 | -0.13 | -0.94 | 14.157256 | 14.218424 | 13.96877 | 0 |
| 1728604620 | 14.156958 | -0.57 | -3.88 | 14.229141 | 14.327268 | 14.110742 | 0 |
| 1728518220 | 14.728431 | 0.49 | 3.44 | 14.238522 | 14.728651 | 14.181152 | 0 |
| 1728431820 | 14.238268 | 0.08 | 0.56 | 14.159481 | 14.247005 | 14.161805 | 0 |
| 1728345420 | 14.159534 | 0.08 | 0.54 | 14.083545 | 14.212723 | 14.079502 | 0 |
| 1728259020 | 14.083807 | 0.01 | 0.05 | 14.076361 | 14.093639 | 14.074786 | 0 |
| 1728172620 | 14.076361 | 0.1 | 0.71 | 13.97725 | 14.076361 | 13.97725 | 0 |
| 1728086220 | 13.97725 | -0 | -0.02 | 13.978982 | 14.133002 | 13.934233 | 0 |
| 1727999820 | 13.980272 | -0.18 | -1.30 | 14.163566 | 14.152315 | 13.976228 | 0 |
| 1727913420 | 14.164507 | -0.05 | -0.37 | 14.220093 | 14.174547 | 13.960388 | 0 |
| 1727827020 | 14.217586 | 0.32 | 2.33 | 13.893639 | 14.236248 | 13.838224 | 0 |
| 1727740620 | 13.893261 | -0.22 | -1.57 | 14.116622 | 14.118517 | 13.769 | 0 |
| 1727654220 | 14.115363 | 0.01 | 0.09 | 14.10227 | 14.12313 | 14.10227 | 0 |
| 1727567760 | 14.10227 | 0 | 0.00 | 14.10227 | 14.10227 | 14.10227 | 0 |
| 1727481360 | 14.10227 | 0.22 | 1.59 | 13.882103 | 14.127361 | 13.803528 | 0 |
| 1727395020 | 13.881162 | 0.08 | 0.55 | 13.804144 | 13.899838 | 13.699668 | 0 |
| 1727308620 | 13.804895 | -0.12 | -0.87 | 13.92597 | 13.944061 | 13.652599 | 0 |
| 1727222220 | 13.926377 | 0.3 | 2.19 | 13.626637 | 13.977285 | 13.624769 | 0 |
| 1727135820 | 13.628042 | -0.23 | -1.69 | 13.862527 | 13.942488 | 13.619258 | 0 |
| 1727049420 | 13.862476 | 0.06 | 0.42 | 13.804339 | 13.870851 | 13.844451 | 0 |
| 1726963020 | 13.804339 | 0 | 0.00 | 13.804339 | 13.846316 | 13.804339 | 0 |
| 1726876620 | 13.804339 | 0.02 | 0.11 | 13.790953 | 13.939514 | 13.790696 | 0 |
| 1726790220 | 13.789036 | -0.16 | -1.14 | 13.949642 | 14.025121 | 13.72547 | 0 |
| 1726703820 | 13.94747 | 0.31 | 2.26 | 13.63855 | 14.042565 | 13.605991 | 0 |
| 1726617420 | 13.639094 | 0.01 | 0.05 | 13.631706 | 13.659278 | 13.471648 | 0 |
| 1726531020 | 13.631859 | 0.16 | 1.21 | 13.468809 | 13.639839 | 13.465743 | 0 |
| 1726444620 | 13.468809 | 0.13 | 0.96 | 13.451452 | 13.473331 | 13.451452 | 0 |
| 1726358220 | 13.340968 | 0 | 0.00 | 13.340968 | 13.340968 | 13.340968 | 0 |
| 1726271820 | 13.340968 | 0.1 | 0.75 | 13.241827 | 13.611864 | 13.242449 | 0 |
| 1726185420 | 13.241241 | -0.27 | -2.00 | 13.510641 | 13.528217 | 13.228291 | 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
