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 | -0.081015 | -1.0644874555 | 7.610705 | 7.646435 | 7.505185 | 0 | 0 | FX |
| 4 | -0.1588 | -2.06542507046 | 7.68849 | 7.71344 | 7.505185 | 0 | 0 | FX |
| 12 | -0.215385 | -2.78092852555 | 7.745075 | 7.784145 | 7.505185 | 0 | 0 | FX |
| 26 | -0.32487 | -4.1360687295 | 7.85456 | 7.9716 | 7.505185 | 0 | 0 | FX |
| 52 | -0.294575 | -3.76489037628 | 7.824265 | 7.9716 | 7.505185 | 0 | 0 | FX |
| 156 | 0.29468 | 4.07297294682 | 7.23501 | 8.12363 | 6.72345 | 0 | 0 | FX |
| 260 | -0.244125 | -3.14035000833 | 7.773815 | 8.3254 | 6.72345 | 0 | 0 | FX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1735862220 | 7.53695 | -0.05 | -0.71 | 7.59071 | 7.596725 | 7.50535 | 0 |
| 1735775820 | 7.5905 | -0.02 | -0.26 | 7.5948 | 7.5968 | 7.5895 | 0 |
| 1735689420 | 7.61025 | 0 | 0.00 | 7.61025 | 7.61025 | 7.61025 | 0 |
| 1735603020 | 7.61025 | -0 | -0.06 | 7.61561 | 7.646435 | 7.5902 | 0 |
| 1735516620 | 7.6151 | 0 | 0.07 | 7.6101 | 7.62555 | 7.60865 | 0 |
| 1735430220 | 7.6101 | 0 | 0.00 | 7.6101 | 7.6101 | 7.6101 | 0 |
| 1735343760 | 7.6101 | -0 | -0.01 | 7.610955 | 7.6295 | 7.595235 | 0 |
| 1735257420 | 7.6109 | 0.02 | 0.23 | 7.59424 | 7.615845 | 7.591965 | 0 |
| 1735171020 | 7.59345 | -0 | -0.06 | 7.60005 | 7.6006 | 7.58585 | 0 |
| 1735084620 | 7.5982 | -0.01 | -0.09 | 7.60422 | 7.60338 | 7.58452 | 0 |
| 1734998220 | 7.60485 | -0 | -0.01 | 7.606075 | 7.628145 | 7.588995 | 0 |
| 1734911820 | 7.6057 | 0 | 0.03 | 7.6034 | 7.61505 | 7.5984 | 0 |
| 1734825420 | 7.6034 | 0 | 0.00 | 7.6034 | 7.6034 | 7.6034 | 0 |
| 1734739020 | 7.6034 | 0.03 | 0.33 | 7.5787 | 7.6198 | 7.558375 | 0 |
| 1734652620 | 7.57805 | -0 | -0.04 | 7.58195 | 7.61765 | 7.571775 | 0 |
| 1734566220 | 7.58135 | -0.07 | -0.87 | 7.647425 | 7.663695 | 7.575005 | 0 |
| 1734479820 | 7.64765 | -0.02 | -0.24 | 7.66626 | 7.6647 | 7.64147 | 0 |
| 1734393420 | 7.6661 | 0.02 | 0.25 | 7.647805 | 7.66915 | 7.639365 | 0 |
| 1734307020 | 7.6471 | 0 | 0.00 | 7.6471 | 7.6471 | 7.6471 | 0 |
| 1734220620 | 7.6471 | 0 | 0.00 | 7.6471 | 7.6471 | 7.6471 | 0 |
| 1734134220 | 7.6471 | 0.03 | 0.35 | 7.6199 | 7.660455 | 7.6099 | 0 |
| 1734047820 | 7.6203 | -0.02 | -0.22 | 7.637945 | 7.6467 | 7.614 | 0 |
| 1733961420 | 7.6371 | -0.01 | -0.07 | 7.6436 | 7.666395 | 7.627145 | 0 |
| 1733875020 | 7.6421 | -0.03 | -0.40 | 7.67156 | 7.66055 | 7.6257 | 0 |
| 1733788620 | 7.6726 | -0.02 | -0.23 | 7.69086 | 7.69945 | 7.665985 | 0 |
| 1733702220 | 7.69065 | -0.01 | -0.07 | 7.6961 | 7.6971 | 7.68405 | 0 |
| 1733615820 | 7.6961 | 0 | 0.00 | 7.6961 | 7.6961 | 7.6961 | 0 |
| 1733529420 | 7.6961 | 0.01 | 0.10 | 7.68841 | 7.71344 | 7.6533 | 0 |
| 1733443020 | 7.6882 | 0.04 | 0.51 | 7.64985 | 7.69365 | 7.653555 | 0 |
| 1733356620 | 7.64955 | -0.02 | -0.26 | 7.66964 | 7.67157 | 7.62631 | 0 |
| 1733270220 | 7.66985 | 0.02 | 0.25 | 7.650975 | 7.686645 | 7.648105 | 0 |
| 1733183820 | 7.6509 | -0 | -0.01 | 7.652455 | 7.675855 | 7.624005 | 0 |
| 1733097420 | 7.65135 | -0.02 | -0.22 | 7.6683 | 7.6819 | 7.6419 | 0 |
| 1733011020 | 7.6683 | 0 | 0.00 | 7.6683 | 7.6683 | 7.6683 | 0 |
| 1732924620 | 7.6683 | 0.01 | 0.18 | 7.653415 | 7.673775 | 7.645575 | 0 |
| 1732838220 | 7.65415 | 0 | 0.00 | 7.65421 | 7.66018 | 7.635345 | 0 |
| 1732751820 | 7.65415 | 0.04 | 0.53 | 7.61466 | 7.671245 | 7.610245 | 0 |
| 1732665420 | 7.61345 | 0.02 | 0.25 | 7.58795 | 7.64975 | 7.593795 | 0 |
| 1732579020 | 7.59475 | 0.03 | 0.45 | 7.58904 | 7.6241 | 7.58167 | 0 |
| 1732492620 | 7.5611 | 0 | 0.00 | 7.5611 | 7.5611 | 7.5611 | 0 |
| 1732406220 | 7.5611 | 0 | 0.00 | 7.5611 | 7.5611 | 7.5611 | 0 |
| 1732319820 | 7.5611 | -0.03 | -0.46 | 7.5958 | 7.613375 | 7.509165 | 0 |
| 1732233420 | 7.59605 | -0.05 | -0.64 | 7.64594 | 7.648875 | 7.59322 | 0 |
| 1732147020 | 7.64535 | -0.03 | -0.35 | 7.67353 | 7.672655 | 7.619855 | 0 |
| 1732060620 | 7.67255 | 0.01 | 0.19 | 7.657635 | 7.67385 | 7.628195 | 0 |
| 1731974220 | 7.65795 | 0.03 | 0.40 | 7.627115 | 7.66727 | 7.633075 | 0 |
| 1731887820 | 7.62715 | 0 | 0.03 | 7.6265 | 7.63435 | 7.6203 | 0 |
| 1731801420 | 7.6249 | 0 | 0.00 | 7.6249 | 7.6249 | 7.6249 | 0 |
| 1731715020 | 7.6249 | -0.01 | -0.13 | 7.63539 | 7.661365 | 7.612355 | 0 |
| 1731628620 | 7.635 | -0.02 | -0.20 | 7.652305 | 7.66094 | 7.62175 | 0 |
| 1731542220 | 7.6503 | -0.04 | -0.52 | 7.689855 | 7.686405 | 7.645735 | 0 |
| 1731455820 | 7.6905 | -0.01 | -0.15 | 7.703525 | 7.71542 | 7.679195 | 0 |
| 1731369420 | 7.7022 | -0.01 | -0.13 | 7.71074 | 7.72184 | 7.68438 | 0 |
| 1731283020 | 7.7119 | -0.01 | -0.08 | 7.7047 | 7.7182 | 7.70335 | 0 |
| 1731196620 | 7.7182 | 0 | 0.00 | 7.7182 | 7.7182 | 7.7182 | 0 |
| 1731110220 | 7.7182 | -0.01 | -0.08 | 7.7273 | 7.745745 | 7.6654 | 0 |
| 1731023820 | 7.7241 | -0 | -0.04 | 7.727455 | 7.737255 | 7.707465 | 0 |
| 1730937420 | 7.7275 | -0.03 | -0.34 | 7.753345 | 7.743635 | 7.69349 | 0 |
| 1730851020 | 7.75375 | 0.02 | 0.29 | 7.73177 | 7.76985 | 7.727725 | 0 |
| 1730764620 | 7.7316 | -0 | -0.02 | 7.731165 | 7.74954 | 7.72404 | 0 |
| 1730678220 | 7.73285 | -0 | -0.04 | 7.7356 | 7.75495 | 7.7322 | 0 |
| 1730591820 | 7.7356 | 0 | 0.00 | 7.7356 | 7.7356 | 7.7356 | 0 |
| 1730505420 | 7.7356 | -0.01 | -0.19 | 7.750345 | 7.76206 | 7.7078 | 0 |
| 1730419020 | 7.7503 | 0.01 | 0.16 | 7.737345 | 7.75655 | 7.73149 | 0 |
| 1730332620 | 7.73775 | 0.01 | 0.15 | 7.72676 | 7.749685 | 7.71626 | 0 |
| 1730246220 | 7.7263 | -0 | -0.01 | 7.72702 | 7.74892 | 7.709625 | 0 |
| 1730159820 | 7.7271 | 0.01 | 0.16 | 7.71495 | 7.73145 | 7.704375 | 0 |
| 1730073420 | 7.715 | 0.01 | 0.16 | 7.7026 | 7.7169 | 7.6955 | 0 |
| 1729986960 | 7.7026 | 0 | 0.00 | 7.7026 | 7.7026 | 7.7026 | 0 |
| 1729900620 | 7.7026 | -0.01 | -0.12 | 7.71205 | 7.729585 | 7.6448 | 0 |
| 1729814220 | 7.712165 | 0.02 | 0.27 | 7.692 | 7.71602 | 7.671295 | 0 |
| 1729727820 | 7.69161 | -0.01 | -0.18 | 7.70468 | 7.715025 | 7.68743 | 0 |
| 1729641420 | 7.705175 | -0.02 | -0.20 | 7.72036 | 7.73149 | 7.70164 | 0 |
| 1729555020 | 7.720545 | -0.01 | -0.17 | 7.734265 | 7.73747 | 7.71505 | 0 |
| 1729468620 | 7.733475 | -0 | -0.03 | 7.7361 | 7.73945 | 7.7227 | 0 |
| 1729382220 | 7.7361 | 0 | 0.00 | 7.7361 | 7.7361 | 7.7361 | 0 |
| 1729295820 | 7.7361 | 0.01 | 0.09 | 7.729355 | 7.73673 | 7.711975 | 0 |
| 1729209420 | 7.72911 | -0.02 | -0.23 | 7.74666 | 7.759645 | 7.72011 | 0 |
| 1729123020 | 7.746945 | -0.02 | -0.29 | 7.76975 | 7.767935 | 7.74535 | 0 |
| 1729036620 | 7.769625 | 0.03 | 0.41 | 7.738785 | 7.784145 | 7.75737 | 0 |
| 1728950220 | 7.738275 | -0.01 | -0.10 | 7.745225 | 7.750335 | 7.73046 | 0 |
| 1728863820 | 7.746285 | 0.02 | 0.20 | 7.73825 | 7.7537 | 7.731 | 0 |
| 1728777420 | 7.731 | 0 | 0.00 | 7.731 | 7.731 | 7.731 | 0 |
| 1728691020 | 7.731 | -0.01 | -0.18 | 7.74523 | 7.75076 | 7.72722 | 0 |
| 1728604620 | 7.744895 | -0.01 | -0.18 | 7.758795 | 7.760225 | 7.73282 | 0 |
| 1728518220 | 7.75851 | -0 | -0.05 | 7.762775 | 7.7717 | 7.740505 | 0 |
| 1728431820 | 7.762665 | 0.01 | 0.09 | 7.755985 | 7.76805 | 7.739225 | 0 |
| 1728345420 | 7.75597 | -0.03 | -0.43 | 7.78847 | 7.78034 | 7.74208 | 0 |
| 1728259020 | 7.78961 | -0 | -0.01 | 7.7908 | 7.7929 | 7.7808 | 0 |
| 1728172620 | 7.79 | 0 | 0.00 | 7.79 | 7.79 | 7.79 | 0 |
| 1728086220 | 7.79 | 0.01 | 0.14 | 7.778605 | 7.798755 | 7.76617 | 0 |
| 1727999820 | 7.779155 | 0 | 0.04 | 7.775275 | 7.7896 | 7.7637 | 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
