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 | -0.0645979 | -0.741975688434 | 8.7062017 | 8.7984472 | 8.6409279 | 0 | 0 | FX |
| 4 | -0.0707262 | -0.811794319086 | 8.71233 | 8.8321753 | 8.6409279 | 0 | 0 | FX |
| 12 | -0.610903 | -6.60256742529 | 9.2525068 | 9.3186348 | 8.6409279 | 0 | 0 | FX |
| 26 | -0.1223521 | -1.39608301772 | 8.7639559 | 9.3186348 | 8.6409279 | 0 | 0 | FX |
| 52 | -0.0827054 | -0.947987950725 | 8.7243092 | 9.3186348 | 8.5422588 | 0 | 0 | FX |
| 156 | -0.4723232 | -5.18243343402 | 9.113927 | 9.4664598 | 7.298439 | 0 | 0 | FX |
| 260 | -0.3613467 | -4.01364752589 | 9.0029505 | 9.8766209 | 7.298439 | 0 | 0 | FX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1734739020 | 8.6409279 | -0.07 | -0.79 | 8.6640554 | 8.6640554 | 8.6409279 | 0 |
| 1734652620 | 8.7094527 | -0.08 | -0.88 | 8.7984472 | 8.7984472 | 8.7094527 | 0 |
| 1734566220 | 8.7865627 | -0 | -0.01 | 8.7744777 | 8.7865627 | 8.7744777 | 0 |
| 1734479820 | 8.7871864 | 0.02 | 0.22 | 8.7742044 | 8.7871864 | 8.7733627 | 0 |
| 1734393420 | 8.7678596 | 0.03 | 0.35 | 8.7062017 | 8.7678596 | 8.7062017 | 0 |
| 1734307020 | 8.7372671 | 0 | 0.05 | 8.7372671 | 8.7372671 | 8.7372671 | 0 |
| 1734220620 | 8.7333192 | 0 | 0.00 | 8.7333192 | 8.7333192 | 8.7333192 | 0 |
| 1734134220 | 8.7333192 | -0.07 | -0.77 | 8.7832685 | 8.7832685 | 8.7333192 | 0 |
| 1734047820 | 8.800844 | 0 | 0.04 | 8.8206697 | 8.8206697 | 8.800844 | 0 |
| 1733961420 | 8.7975224 | -0.02 | -0.18 | 8.8268115 | 8.8268115 | 8.7975224 | 0 |
| 1733875020 | 8.8136085 | -0 | -0.05 | 8.8230852 | 8.8216464 | 8.8136085 | 0 |
| 1733788620 | 8.8184507 | -0.01 | -0.11 | 8.8321753 | 8.8321753 | 8.8184507 | 0 |
| 1733702220 | 8.828445 | 0 | 0.00 | 8.828445 | 8.828445 | 8.828445 | 0 |
| 1733615820 | 8.828445 | 0 | 0.00 | 8.828445 | 8.828445 | 8.828445 | 0 |
| 1733529420 | 8.828445 | 0.03 | 0.37 | 8.7800113 | 8.828445 | 8.7800113 | 0 |
| 1733443020 | 8.7955496 | 0.03 | 0.33 | 8.7673317 | 8.7955496 | 8.7673317 | 0 |
| 1733356620 | 8.7663788 | 0.02 | 0.19 | 8.7668953 | 8.7668953 | 8.7663788 | 0 |
| 1733270220 | 8.7496465 | -0.03 | -0.30 | 8.7670539 | 8.7670539 | 8.7496465 | 0 |
| 1733183820 | 8.7755717 | 0 | 0.04 | 8.7959894 | 8.7959894 | 8.7755717 | 0 |
| 1733097420 | 8.7720985 | 0 | 0.00 | 8.7720984 | 8.7720985 | 8.7720985 | 0 |
| 1733011020 | 8.7720984 | -0 | -0.06 | 8.7720984 | 8.7770562 | 8.7720984 | 0 |
| 1732924620 | 8.7770562 | 0.03 | 0.31 | 8.7689752 | 8.7770562 | 8.7689752 | 0 |
| 1732838220 | 8.7501874 | 0.03 | 0.36 | 8.7325499 | 8.7501874 | 8.7325499 | 0 |
| 1732751820 | 8.7189966 | 0.03 | 0.38 | 8.7111878 | 8.7189966 | 8.7111878 | 0 |
| 1732665420 | 8.6857238 | -0.03 | -0.31 | 8.7089372 | 8.7089372 | 8.6857238 | 0 |
| 1732579020 | 8.71233 | 0.07 | 0.77 | 8.71233 | 8.71233 | 8.6457269 | 0 |
| 1732492620 | 8.6457269 | 0 | 0.00 | 8.6457269 | 8.6457269 | 8.6457269 | 0 |
| 1732406220 | 8.6457269 | -0 | -0.04 | 8.6457269 | 8.6488434 | 8.6457269 | 0 |
| 1732319820 | 8.6488434 | -0.08 | -0.93 | 8.7379866 | 8.7379866 | 8.6488434 | 0 |
| 1732233420 | 8.7300634 | -0.04 | -0.50 | 8.7695722 | 8.7709929 | 8.7300634 | 0 |
| 1732147020 | 8.7735197 | 0.01 | 0.13 | 8.7690419 | 8.7735197 | 8.7690419 | 0 |
| 1732060620 | 8.7617521 | 0.05 | 0.56 | 8.718234 | 8.7617521 | 8.718234 | 0 |
| 1731974220 | 8.7133852 | -0.06 | -0.64 | 8.7601126 | 8.7601126 | 8.7133852 | 0 |
| 1731887820 | 8.7695722 | 0 | 0.00 | 8.7695722 | 8.7695722 | 8.7695722 | 0 |
| 1731801420 | 8.7695722 | 0 | 0.02 | 8.7695722 | 8.7695722 | 8.7695722 | 0 |
| 1731715020 | 8.7674683 | 0.03 | 0.30 | 8.7485118 | 8.7674683 | 8.7485118 | 0 |
| 1731628620 | 8.7413637 | -0.07 | -0.85 | 8.8399052 | 8.8436274 | 8.7413637 | 0 |
| 1731542220 | 8.8163157 | -0.08 | -0.89 | 8.834503 | 8.834503 | 8.8159984 | 0 |
| 1731455820 | 8.8957611 | -0.04 | -0.45 | 8.9319145 | 8.9319145 | 8.8957611 | 0 |
| 1731369420 | 8.9360158 | -0.05 | -0.51 | 8.9991082 | 8.9991082 | 8.9360158 | 0 |
| 1731283020 | 8.981899 | -0 | -0.00 | 8.981899 | 8.981899 | 8.981899 | 0 |
| 1731196620 | 8.9821151 | 0 | 0.00 | 8.9821151 | 8.9821151 | 8.9821151 | 0 |
| 1731110220 | 8.9821151 | 0.01 | 0.16 | 8.9731562 | 8.9821151 | 8.9731563 | 0 |
| 1731023820 | 8.9673325 | 0.08 | 0.90 | 8.8981088 | 8.9673325 | 8.8981088 | 0 |
| 1730937420 | 8.8874207 | -0.09 | -0.97 | 8.8874207 | 8.9746797 | 8.8874207 | 0 |
| 1730851020 | 8.9746797 | -0.01 | -0.11 | 8.9746797 | 8.9842496 | 8.9746797 | 0 |
| 1730764620 | 8.9842496 | 0.02 | 0.28 | 8.9806374 | 8.9859373 | 8.9806374 | 0 |
| 1730678220 | 8.9594997 | 0 | 0.00 | 8.9594997 | 8.9594997 | 8.9594997 | 0 |
| 1730591820 | 8.9594997 | -0 | -0.04 | 8.9594997 | 8.962696 | 8.9594997 | 0 |
| 1730505420 | 8.962696 | -0 | -0.02 | 8.9015847 | 8.962696 | 8.9015847 | 0 |
| 1730419020 | 8.9648092 | 0 | 0.02 | 8.9283049 | 8.9648092 | 8.9283049 | 0 |
| 1730332620 | 8.9626993 | -0.01 | -0.12 | 8.9737113 | 8.9713917 | 8.9626993 | 0 |
| 1730246220 | 8.9732258 | -0 | -0.01 | 8.9672544 | 8.9732258 | 8.9672544 | 0 |
| 1730159820 | 8.9744128 | -0.01 | -0.07 | 8.9744128 | 8.9806699 | 8.9744128 | 0 |
| 1730073420 | 8.9806699 | 0 | 0.00 | 8.9806699 | 8.9806699 | 8.9806699 | 0 |
| 1729986960 | 8.9806699 | 0 | 0.00 | 8.9806699 | 8.9806699 | 8.9806699 | 0 |
| 1729900620 | 8.9806699 | 0.01 | 0.14 | 8.9422564 | 8.9806699 | 8.9422564 | 0 |
| 1729814220 | 8.9678338 | 0 | 0.05 | 8.9221958 | 8.9678338 | 8.9221958 | 0 |
| 1729727820 | 8.9634876 | -0.01 | -0.07 | 8.9951255 | 8.9951255 | 8.9634876 | 0 |
| 1729641420 | 8.9701096 | -0.05 | -0.55 | 9.0153015 | 9.0153015 | 8.9701096 | 0 |
| 1729555020 | 9.019523 | 0 | 0.05 | 8.9960205 | 9.019523 | 8.9960205 | 0 |
| 1729468620 | 9.0147961 | 0 | 0.00 | 9.0147961 | 9.0147961 | 9.0147961 | 0 |
| 1729382220 | 9.0147961 | -0 | -0.01 | 9.0147961 | 9.015501 | 9.0147961 | 0 |
| 1729295820 | 9.015501 | 0.03 | 0.30 | 9.021969 | 9.021969 | 9.015501 | 0 |
| 1729209420 | 8.9889658 | -0 | -0.05 | 8.9964611 | 8.9964611 | 8.9889658 | 0 |
| 1729123020 | 8.9936118 | -0.08 | -0.84 | 9.075251 | 9.075251 | 8.9936118 | 0 |
| 1729036620 | 9.0701886 | 0.03 | 0.37 | 9.0607986 | 9.0701886 | 9.0607986 | 0 |
| 1728950220 | 9.0367671 | -0.02 | -0.25 | 9.0623935 | 9.0623935 | 9.0367671 | 0 |
| 1728863820 | 9.0593083 | -0 | -0.01 | 9.0593083 | 9.0593083 | 9.0593083 | 0 |
| 1728777420 | 9.0600659 | 0 | 0.00 | 9.0600659 | 9.0600659 | 9.0600659 | 0 |
| 1728691020 | 9.0600659 | 0.02 | 0.21 | 9.0286901 | 9.0600659 | 9.0286901 | 0 |
| 1728604620 | 9.0413252 | -0.01 | -0.06 | 9.0413252 | 9.0413252 | 9.0413252 | 0 |
| 1728518220 | 9.046462 | -0 | -0.05 | 9.0591752 | 9.0591752 | 9.046462 | 0 |
| 1728431820 | 9.0506962 | 0 | 0.05 | 9.0578866 | 9.0578866 | 9.0506962 | 0 |
| 1728345420 | 9.0462858 | -0.06 | -0.70 | 9.115105 | 9.115105 | 9.0462858 | 0 |
| 1728259020 | 9.1104734 | 0 | 0.00 | 9.1104734 | 9.1104734 | 9.1104734 | 0 |
| 1728172620 | 9.1104734 | 0 | 0.04 | 9.0979642 | 9.1104734 | 9.0979642 | 0 |
| 1728086220 | 9.1066626 | 0.03 | 0.32 | 9.0809562 | 9.1066626 | 9.0809562 | 0 |
| 1727999820 | 9.0778775 | -0.1 | -1.07 | 9.1866339 | 9.1866339 | 9.0567067 | 0 |
| 1727913420 | 9.1762715 | -0.03 | -0.28 | 9.1919682 | 9.1919682 | 9.1762715 | 0 |
| 1727827020 | 9.2023471 | -0.09 | -1.02 | 9.3234491 | 9.3186348 | 9.2023471 | 0 |
| 1727740620 | 9.296809 | 0.04 | 0.48 | 9.2415329 | 9.296809 | 9.2415329 | 0 |
| 1727654220 | 9.2525068 | 0 | 0.00 | 9.2525068 | 9.2525068 | 9.2525068 | 0 |
| 1727567760 | 9.2525068 | 0 | 0.00 | 9.2525068 | 9.2525068 | 9.2525068 | 0 |
| 1727481360 | 9.2525068 | 0.01 | 0.07 | 9.2451087 | 9.2525068 | 9.2451087 | 0 |
| 1727395020 | 9.245996 | 0.01 | 0.06 | 9.250893 | 9.250893 | 9.245996 | 0 |
| 1727308620 | 9.2404426 | 0 | 0.02 | 9.2227799 | 9.2404426 | 9.2227799 | 0 |
| 1727222220 | 9.2385134 | 0.03 | 0.29 | 9.2472213 | 9.2472213 | 9.2385134 | 0 |
| 1727135820 | 9.211802 | 0.03 | 0.33 | 9.1989812 | 9.211802 | 9.1989812 | 0 |
| 1727049420 | 9.1813467 | 0 | 0.00 | 9.1813467 | 9.1813467 | 9.1813467 | 0 |
| 1726963020 | 9.1813467 | 0 | 0.00 | 9.1813467 | 9.1813467 | 9.1813467 | 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
