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 | 58.034 | 0.496243160346 | 11694.67 | 11794.058 | 11685.639 | 0 | 0 | FX |
| 4 | 135.143 | 1.16326481953 | 11617.561 | 11794.058 | 11562.546 | 0 | 0 | FX |
| 12 | 547.365 | 4.88485890521 | 11205.339 | 11794.058 | 11002.396 | 0 | 0 | FX |
| 26 | 826.511 | 7.5644920422 | 10926.193 | 11794.058 | 10472.304 | 0 | 0 | FX |
| 52 | 838.83 | 7.6859051149 | 10913.874 | 11794.058 | 10472.304 | 0 | 0 | FX |
| 156 | 1179.236 | 11.1527835522 | 10573.468 | 11794.058 | 8651.7428 | 0 | 0 | FX |
| 260 | -372.441 | -3.07164161748 | 12125.145 | 14379.125 | 8651.7428 | 0 | 0 | FX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1750118220 | 11768.502 | -13.79 | -0.12 | 11710.6 | 11768.502 | 11706.887 | 0 |
| 1750031820 | 11782.295 | 0 | 0.00 | 11782.295 | 11782.295 | 11782.295 | 0 |
| 1749945420 | 11782.295 | 0 | 0.00 | 11782.295 | 11782.295 | 11782.295 | 0 |
| 1749859020 | 11782.295 | 11.11 | 0.09 | 11794.058 | 11794.058 | 11730.512 | 0 |
| 1749772620 | 11771.185 | 76.44 | 0.65 | 11685.639 | 11771.185 | 11685.639 | 0 |
| 1749686220 | 11694.74 | 0.07 | 0.00 | 11694.74 | 11694.74 | 11694.67 | 0 |
| 1749599820 | 11694.67 | -56.56 | -0.48 | 11694.67 | 11751.227 | 11694.67 | 0 |
| 1749513420 | 11751.227 | 7.66 | 0.07 | 11751.227 | 11751.227 | 11744.261 | 0 |
| 1749427020 | 11743.565 | 0 | 0.00 | 11743.565 | 11743.565 | 11743.565 | 0 |
| 1749340620 | 11743.565 | 3.48 | 0.03 | 11744.261 | 11744.261 | 11740.084 | 0 |
| 1749254220 | 11740.084 | -26.72 | -0.23 | 11740.084 | 11766.802 | 11740.084 | 0 |
| 1749167820 | 11766.802 | 49.61 | 0.42 | 11766.802 | 11766.802 | 11717.195 | 0 |
| 1749081420 | 11717.195 | -25.35 | -0.22 | 11739.75 | 11739.75 | 11717.195 | 0 |
| 1748995020 | 11742.541 | 19.11 | 0.16 | 11711.359 | 11742.541 | 11710.387 | 0 |
| 1748908620 | 11723.435 | 85.46 | 0.73 | 11645.221 | 11723.435 | 11645.221 | 0 |
| 1748822220 | 11637.971 | -36.62 | -0.31 | 11640.87 | 11674.586 | 11637.971 | 0 |
| 1748735820 | 11674.586 | 0 | 0.00 | 11674.586 | 11674.586 | 11674.586 | 0 |
| 1748649420 | 11674.586 | 3.05 | 0.03 | 11674.586 | 11674.586 | 11671.54 | 0 |
| 1748563020 | 11671.54 | -19.02 | -0.16 | 11671.54 | 11690.562 | 11671.54 | 0 |
| 1748476620 | 11690.562 | -41.07 | -0.35 | 11716.942 | 11716.942 | 11690.562 | 0 |
| 1748390220 | 11731.63 | -18.92 | -0.16 | 11748.868 | 11748.868 | 11731.63 | 0 |
| 1748303820 | 11750.548 | 59.7 | 0.51 | 11700.583 | 11750.548 | 11698.564 | 0 |
| 1748217420 | 11690.844 | 0 | 0.00 | 11690.844 | 11690.844 | 11690.844 | 0 |
| 1748131020 | 11690.844 | 0 | 0.00 | 11690.844 | 11690.844 | 11690.844 | 0 |
| 1748044620 | 11690.844 | 84.02 | 0.72 | 11630.146 | 11693.972 | 11630.146 | 0 |
| 1747958220 | 11606.825 | -9.28 | -0.08 | 11638.819 | 11638.819 | 11606.825 | 0 |
| 1747871820 | 11616.107 | 42.02 | 0.36 | 11562.546 | 11616.107 | 11562.546 | 0 |
| 1747785420 | 11574.087 | -20.44 | -0.18 | 11617.561 | 11617.561 | 11574.087 | 0 |
| 1747699020 | 11594.529 | 83.73 | 0.73 | 11594.529 | 11594.529 | 11531.19 | 0 |
| 1747612620 | 11510.799 | 0 | 0.00 | 11510.799 | 11510.799 | 11510.799 | 0 |
| 1747526220 | 11510.799 | 0 | 0.00 | 11510.799 | 11510.799 | 11510.799 | 0 |
| 1747439820 | 11510.799 | -1.71 | -0.01 | 11512.849 | 11512.849 | 11510.799 | 0 |
| 1747353420 | 11512.507 | -43.94 | -0.38 | 11512.507 | 11556.448 | 11512.507 | 0 |
| 1747267020 | 11556.448 | 123.97 | 1.08 | 11556.448 | 11556.448 | 11432.478 | 0 |
| 1747180620 | 11432.478 | 51.96 | 0.46 | 11388.086 | 11432.478 | 11388.086 | 0 |
| 1747094220 | 11380.522 | -111.6 | -0.97 | 11380.522 | 11492.123 | 11380.522 | 0 |
| 1747007820 | 11492.123 | -20.38 | -0.18 | 11492.123 | 11512.5 | 11492.123 | 0 |
| 1746921420 | 11512.5 | 16.71 | 0.15 | 11512.5 | 11512.5 | 11495.786 | 0 |
| 1746835020 | 11495.786 | -31.13 | -0.27 | 11495.786 | 11526.918 | 11495.786 | 0 |
| 1746748620 | 11526.918 | -39.9 | -0.34 | 11526.918 | 11566.82 | 11526.918 | 0 |
| 1746662220 | 11566.82 | -5.12 | -0.04 | 11566.82 | 11571.944 | 11566.82 | 0 |
| 1746575820 | 11571.944 | 38.76 | 0.34 | 11571.944 | 11571.944 | 11533.18 | 0 |
| 1746489420 | 11533.18 | 16.54 | 0.14 | 11533.18 | 11533.18 | 11509.686 | 0 |
| 1746403020 | 11516.641 | 0 | 0.00 | 11516.641 | 11516.641 | 11516.641 | 0 |
| 1746316620 | 11516.641 | 0 | 0.00 | 11516.641 | 11516.641 | 11516.641 | 0 |
| 1746230220 | 11516.641 | -56.24 | -0.49 | 11516.641 | 11572.881 | 11516.641 | 0 |
| 1746143820 | 11572.881 | 3.6 | 0.03 | 11575.944 | 11575.944 | 11572.881 | 0 |
| 1746057420 | 11569.276 | -21.64 | -0.19 | 11602.922 | 11602.922 | 11569.276 | 0 |
| 1745971020 | 11590.913 | 37.33 | 0.32 | 11576.778 | 11590.913 | 11576.778 | 0 |
| 1745884620 | 11553.581 | 25.51 | 0.22 | 11511.406 | 11553.581 | 11511.406 | 0 |
| 1745798220 | 11528.07 | 0 | 0.00 | 11528.07 | 11528.07 | 11528.07 | 0 |
| 1745711820 | 11528.07 | 0 | 0.00 | 11528.07 | 11528.07 | 11528.07 | 0 |
| 1745625420 | 11528.07 | 6.23 | 0.05 | 11555.284 | 11555.284 | 11528.07 | 0 |
| 1745539020 | 11521.844 | 6.13 | 0.05 | 11555.207 | 11555.207 | 11521.844 | 0 |
| 1745452620 | 11515.717 | -62.01 | -0.54 | 11612.933 | 11612.933 | 11515.717 | 0 |
| 1745366220 | 11577.722 | 131.19 | 1.15 | 11577.722 | 11577.722 | 11446.533 | 0 |
| 1745279820 | 11446.533 | 0 | 0.00 | 11446.533 | 11446.533 | 11446.533 | 0 |
| 1745193420 | 11446.533 | 0 | 0.00 | 11446.533 | 11446.533 | 11446.533 | 0 |
| 1745107020 | 11446.533 | -28.8 | -0.25 | 11446.533 | 11446.533 | 11446.533 | 0 |
| 1745020620 | 11475.333 | 0 | 0.00 | 11475.333 | 11475.333 | 11475.333 | 0 |
| 1744934220 | 11475.333 | 0 | 0.00 | 11475.333 | 11475.333 | 11475.333 | 0 |
| 1744847820 | 11475.333 | 17.26 | 0.15 | 11475.333 | 11475.333 | 11458.078 | 0 |
| 1744761420 | 11458.078 | 33.71 | 0.30 | 11458.078 | 11458.078 | 11424.365 | 0 |
| 1744675020 | 11424.365 | 102.2 | 0.90 | 11424.365 | 11424.365 | 11322.169 | 0 |
| 1744588620 | 11322.169 | 5.94 | 0.05 | 11322.169 | 11322.169 | 11316.229 | 0 |
| 1744502220 | 11316.229 | 275.15 | 2.49 | 11316.229 | 11316.229 | 11315.25 | 0 |
| 1744415820 | 11041.08 | -152.64 | -1.36 | 11041.08 | 11041.08 | 11041.08 | 0 |
| 1744329420 | 11193.716 | 106.98 | 0.96 | 11179.913 | 11193.716 | 11179.913 | 0 |
| 1744243020 | 11086.734 | 44.64 | 0.40 | 11002.396 | 11086.734 | 11002.396 | 0 |
| 1744156620 | 11042.092 | -54.78 | -0.49 | 11054.128 | 11054.128 | 11042.092 | 0 |
| 1744070220 | 11096.875 | -155.56 | -1.38 | 11096.875 | 11252.431 | 11096.875 | 0 |
| 1743983820 | 11252.431 | 0 | 0.00 | 11252.431 | 11252.431 | 11252.431 | 0 |
| 1743897420 | 11252.431 | 16.16 | 0.14 | 11252.431 | 11252.431 | 11236.272 | 0 |
| 1743810960 | 11236.272 | -146.5 | -1.29 | 11328.911 | 11328.911 | 11236.272 | 0 |
| 1743724620 | 11382.771 | 190.25 | 1.70 | 11185.419 | 11382.771 | 11185.419 | 0 |
| 1743638220 | 11192.523 | 14.49 | 0.13 | 11179.708 | 11192.523 | 11183.722 | 0 |
| 1743551820 | 11178.036 | -21.34 | -0.19 | 11177.98 | 11178.036 | 11177.98 | 0 |
| 1743465420 | 11199.377 | 126.31 | 1.14 | 11132.694 | 11199.377 | 11132.694 | 0 |
| 1743379020 | 11073.063 | 0 | 0.00 | 11073.063 | 11073.063 | 11073.063 | 0 |
| 1743292620 | 11073.063 | 0 | 0.00 | 11073.063 | 11073.063 | 11073.063 | 0 |
| 1743206220 | 11073.063 | -112.73 | -1.01 | 11188.676 | 11188.676 | 11073.063 | 0 |
| 1743119820 | 11185.792 | 33.06 | 0.30 | 11184.076 | 11185.792 | 11184.076 | 0 |
| 1743033420 | 11152.736 | -43.55 | -0.39 | 11218.506 | 11218.506 | 11152.736 | 0 |
| 1742947020 | 11196.285 | -6.71 | -0.06 | 11205.339 | 11205.339 | 11196.285 | 0 |
| 1742860620 | 11202.994 | 7.97 | 0.07 | 11201.04 | 11202.994 | 11201.04 | 0 |
| 1742774220 | 11195.027 | 0 | 0.00 | 11195.027 | 11195.027 | 11195.027 | 0 |
| 1742687820 | 11195.027 | -1.14 | -0.01 | 11195.027 | 11196.162 | 11195.027 | 0 |
| 1742601420 | 11196.162 | -18.08 | -0.16 | 11207.741 | 11207.741 | 11196.162 | 0 |
| 1742515020 | 11214.238 | -3.57 | -0.03 | 11247.369 | 11247.369 | 11214.238 | 0 |
| 1742428620 | 11217.809 | 4.61 | 0.04 | 11215.264 | 11217.809 | 11215.264 | 0 |
| 1742342220 | 11213.199 | -6.27 | -0.06 | 11213.597 | 11213.199 | 11213.13 | 0 |
| 1742255820 | 11219.468 | 32.64 | 0.29 | 11202.52 | 11219.468 | 11202.52 | 0 |
| 1742169420 | 11186.827 | 0 | 0.00 | 11186.827 | 11186.827 | 11186.827 | 0 |
| 1742083020 | 11186.827 | 0 | 0.00 | 11186.827 | 11186.827 | 11186.827 | 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
