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 | -0.1661561 | -1.72440472289 | 9.6355628 | 9.7012479 | 9.3365681 | 0 | 0 | FX |
| 4 | -0.3194966 | -3.26386511551 | 9.7889033 | 9.8669479 | 9.3365681 | 0 | 0 | FX |
| 12 | -0.5695393 | -5.67329777449 | 10.038946 | 10.08658 | 9.3365681 | 0 | 0 | FX |
| 26 | -0.5691393 | -5.66953919422 | 10.038546 | 10.403949 | 9.3365681 | 0 | 0 | FX |
| 52 | -0.4782675 | -4.80783236749 | 9.9476742 | 10.403949 | 9.3365681 | 0 | 0 | FX |
| 156 | -1.0668153 | -10.1252166099 | 10.536222 | 10.594129 | 8.28819 | 0 | 0 | FX |
| 260 | -0.5796613 | -5.7683090611 | 10.049068 | 10.99426 | 8.28819 | 0 | 0 | FX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1736899020 | 9.427719 | -0.02 | -0.17 | 9.4423134 | 9.4335106 | 9.336568 | 0 |
| 1736812620 | 9.4440507 | 0.03 | 0.29 | 9.4181125 | 9.4559022 | 9.3440273 | 0 |
| 1736726220 | 9.4171865 | -0 | -0.03 | 9.4197329 | 9.4255202 | 9.4100875 | 0 |
| 1736639820 | 9.4197329 | 0 | 0.00 | 9.4197329 | 9.4622556 | 9.4197329 | 0 |
| 1736553420 | 9.4197329 | -0.07 | -0.75 | 9.4917852 | 9.5073521 | 9.4103961 | 0 |
| 1736467020 | 9.4908977 | -0.06 | -0.60 | 9.5485062 | 9.5088394 | 9.4318232 | 0 |
| 1736380620 | 9.548004 | -0.09 | -0.92 | 9.6355628 | 9.7012479 | 9.5189939 | 0 |
| 1736294220 | 9.6362965 | -0.02 | -0.25 | 9.6606096 | 9.7387704 | 9.6334776 | 0 |
| 1736207820 | 9.6602621 | 0.09 | 0.93 | 9.5703184 | 9.6887941 | 9.5815056 | 0 |
| 1736121420 | 9.5710887 | -0.02 | -0.17 | 9.5870633 | 9.5870633 | 9.5552595 | 0 |
| 1736035020 | 9.5870633 | 0 | 0.00 | 9.5870633 | 9.5870633 | 9.5687393 | 0 |
| 1735948620 | 9.5870633 | 0.04 | 0.37 | 9.5502011 | 9.6373849 | 9.5607863 | 0 |
| 1735862220 | 9.5513198 | -0.1 | -1.04 | 9.6522953 | 9.66548 | 9.5333428 | 0 |
| 1735775820 | 9.651293 | -0.02 | -0.19 | 9.6523339 | 9.6523339 | 9.6417322 | 0 |
| 1735689420 | 9.669319 | 0 | 0.00 | 9.669319 | 9.669319 | 9.669319 | 0 |
| 1735603020 | 9.669319 | -0.04 | -0.41 | 9.7098562 | 9.7318296 | 9.6377646 | 0 |
| 1735516620 | 9.7086984 | 0.02 | 0.16 | 9.6931435 | 9.7159154 | 9.6931435 | 0 |
| 1735430220 | 9.6931435 | 0 | 0.00 | 9.6931435 | 9.7067687 | 9.6931435 | 0 |
| 1735343760 | 9.6931435 | 0.06 | 0.61 | 9.6352015 | 9.7090263 | 9.61759 | 0 |
| 1735257420 | 9.6348169 | -0.01 | -0.13 | 9.6471218 | 9.6498519 | 9.6143217 | 0 |
| 1735171020 | 9.6470064 | -0 | -0.01 | 9.648138 | 9.698946 | 9.5526804 | 0 |
| 1735084620 | 9.648138 | -0.02 | -0.21 | 9.6698378 | 9.6797775 | 9.6385536 | 0 |
| 1734998220 | 9.6681022 | 0.02 | 0.23 | 9.6474622 | 9.6750449 | 9.606735 | 0 |
| 1734911820 | 9.6460041 | 0 | 0.02 | 9.643932 | 9.6504552 | 9.6351066 | 0 |
| 1734825420 | 9.643932 | -0.04 | -0.41 | 9.6835357 | 9.6835357 | 9.643932 | 0 |
| 1734739020 | 9.6835357 | 0.06 | 0.59 | 9.6305886 | 9.7162738 | 9.6341205 | 0 |
| 1734652620 | 9.6264289 | -0.05 | -0.55 | 9.6847885 | 9.8669479 | 9.6252734 | 0 |
| 1734566220 | 9.6796272 | -0.11 | -1.14 | 9.7889033 | 9.799571 | 9.6775087 | 0 |
| 1734479820 | 9.791291 | 0.02 | 0.21 | 9.7715664 | 9.8048953 | 9.7288435 | 0 |
| 1734393420 | 9.7706041 | 0.06 | 0.63 | 9.7101491 | 9.7754926 | 9.7015228 | 0 |
| 1734307020 | 9.709457 | -0.01 | -0.08 | 9.7071501 | 9.7099184 | 9.6967689 | 0 |
| 1734220620 | 9.7173134 | 0 | 0.00 | 9.7173134 | 9.7173134 | 9.7173134 | 0 |
| 1734134220 | 9.7173134 | -0.06 | -0.57 | 9.772703 | 9.7945247 | 9.7088433 | 0 |
| 1734047820 | 9.7734355 | -0.05 | -0.51 | 9.8239818 | 9.8494425 | 9.7659184 | 0 |
| 1733961420 | 9.823443 | -0.03 | -0.31 | 9.8553821 | 9.8396481 | 9.7964231 | 0 |
| 1733875020 | 9.8544181 | 0.01 | 0.09 | 9.8448935 | 9.8588124 | 9.8125433 | 0 |
| 1733788620 | 9.8454341 | 0.01 | 0.11 | 9.8435305 | 9.8937661 | 9.8327546 | 0 |
| 1733702220 | 9.8341811 | 0 | 0.00 | 9.8341811 | 9.8341811 | 9.8341811 | 0 |
| 1733615820 | 9.8341811 | 0 | 0.00 | 9.8341811 | 9.8341811 | 9.8341811 | 0 |
| 1733529420 | 9.8341811 | -0.01 | -0.14 | 9.8492367 | 9.8832169 | 9.797969 | 0 |
| 1733443020 | 9.8482719 | 0.04 | 0.37 | 9.8079597 | 9.8562991 | 9.7991014 | 0 |
| 1733356620 | 9.8115516 | 0.02 | 0.19 | 9.7924333 | 9.8262667 | 9.7707262 | 0 |
| 1733270220 | 9.793206 | 0.02 | 0.21 | 9.7722529 | 9.8399104 | 9.7643479 | 0 |
| 1733183820 | 9.7724458 | -0.01 | -0.08 | 9.7842357 | 9.8461962 | 9.7416794 | 0 |
| 1733097420 | 9.7798074 | -0.03 | -0.30 | 9.8096503 | 9.8154264 | 9.7791913 | 0 |
| 1733011020 | 9.8096503 | -0.02 | -0.22 | 9.831268 | 9.831268 | 9.8096503 | 0 |
| 1732924620 | 9.831268 | 0.04 | 0.38 | 9.7942222 | 9.8413054 | 9.7763327 | 0 |
| 1732838220 | 9.7942222 | 0.01 | 0.09 | 9.7830795 | 9.7942222 | 9.7282527 | 0 |
| 1732751820 | 9.7849707 | 0.11 | 1.13 | 9.6753613 | 9.7975137 | 9.7237081 | 0 |
| 1732665420 | 9.6751688 | -0.01 | -0.13 | 9.6763179 | 9.7567479 | 9.6387705 | 0 |
| 1732579020 | 9.688057 | 0.02 | 0.19 | 9.714295 | 9.7414237 | 9.6788279 | 0 |
| 1732492620 | 9.6701137 | 0 | 0.00 | 9.6701137 | 9.6701137 | 9.6701137 | 0 |
| 1732406220 | 9.6701137 | -0.01 | -0.10 | 9.6794821 | 9.6794821 | 9.6701137 | 0 |
| 1732319820 | 9.6794821 | -0.03 | -0.36 | 9.7160523 | 9.7599191 | 9.657852 | 0 |
| 1732233420 | 9.7141997 | -0.06 | -0.56 | 9.7712768 | 9.778558 | 9.7091823 | 0 |
| 1732147020 | 9.7693081 | -0.03 | -0.32 | 9.801817 | 9.7857914 | 9.7300916 | 0 |
| 1732060620 | 9.8007747 | 0.05 | 0.51 | 9.7510043 | 9.8007747 | 9.7001705 | 0 |
| 1731974220 | 9.7510427 | -0 | -0.00 | 9.7496991 | 9.7949193 | 9.7411985 | 0 |
| 1731887820 | 9.7511675 | -0 | -0.00 | 9.7515152 | 9.7646533 | 9.7453326 | 0 |
| 1731801420 | 9.7515152 | 0 | 0.00 | 9.7515152 | 9.7709621 | 9.7515152 | 0 |
| 1731715020 | 9.7515152 | -0.03 | -0.28 | 9.779161 | 9.8050721 | 9.7355564 | 0 |
| 1731628620 | 9.7789294 | -0.05 | -0.47 | 9.8270303 | 9.8900428 | 9.7663813 | 0 |
| 1731542220 | 9.8248265 | -0.02 | -0.24 | 9.8495892 | 9.8702943 | 9.8109465 | 0 |
| 1731455820 | 9.8488545 | -0.1 | -1.04 | 9.951452 | 9.9431803 | 9.8362125 | 0 |
| 1731369420 | 9.9521865 | -0.09 | -0.88 | 10.038764 | 10.044594 | 9.9400874 | 0 |
| 1731283020 | 10.040629 | 0.05 | 0.49 | 10.041523 | 10.041679 | 10.024033 | 0 |
| 1731196620 | 9.9919079 | 0 | 0.00 | 9.9919079 | 9.9919079 | 9.9919079 | 0 |
| 1731110220 | 9.9919079 | -0.02 | -0.24 | 10.01594 | 10.027176 | 9.9566879 | 0 |
| 1731023820 | 10.015515 | 0.07 | 0.74 | 9.9434624 | 10.035691 | 9.9466242 | 0 |
| 1730937420 | 9.9419961 | -0.13 | -1.29 | 10.065737 | 9.9795087 | 9.905533 | 0 |
| 1730851020 | 10.071951 | 0.06 | 0.57 | 10.013976 | 10.071951 | 10.016372 | 0 |
| 1730764620 | 10.015213 | 0.02 | 0.20 | 9.9954896 | 10.044475 | 9.9769834 | 0 |
| 1730678220 | 9.9954125 | 0.02 | 0.25 | 9.9704487 | 10.009302 | 9.9704487 | 0 |
| 1730591820 | 9.9704487 | -0.02 | -0.19 | 9.9895104 | 9.9895105 | 9.9704487 | 0 |
| 1730505420 | 9.9895104 | 0.03 | 0.31 | 9.957531 | 10.029539 | 9.9445063 | 0 |
| 1730419020 | 9.9583418 | -0.07 | -0.65 | 10.023883 | 10.034246 | 9.9198488 | 0 |
| 1730332620 | 10.023728 | -0.04 | -0.37 | 10.059952 | 10.08658 | 9.9951128 | 0 |
| 1730246220 | 10.060918 | 0.03 | 0.32 | 10.028451 | 10.063122 | 10.025625 | 0 |
| 1730159820 | 10.028722 | -0.02 | -0.16 | 10.044398 | 10.074514 | 10.021765 | 0 |
| 1730073420 | 10.044359 | -0 | -0.03 | 10.047072 | 10.057925 | 10.043584 | 0 |
| 1729986960 | 10.047072 | 0 | 0.00 | 10.047072 | 10.047072 | 10.047072 | 0 |
| 1729900620 | 10.047072 | 0.01 | 0.14 | 10.035126 | 10.053819 | 10.00039 | 0 |
| 1729814220 | 10.033463 | 0.05 | 0.51 | 9.9847111 | 10.046458 | 9.9835437 | 0 |
| 1729727820 | 9.9829716 | -0.06 | -0.57 | 10.038946 | 10.074462 | 9.9800723 | 0 |
| 1729641420 | 10.040648 | 0 | 0.03 | 10.038204 | 10.092843 | 10.012457 | 0 |
| 1729555020 | 10.03716 | -0.02 | -0.24 | 10.061151 | 10.077407 | 10.0343 | 0 |
| 1729468620 | 10.061151 | 0 | 0.02 | 10.058685 | 10.06624 | 10.056757 | 0 |
| 1729382220 | 10.058685 | -0.03 | -0.33 | 10.09163 | 10.09163 | 10.058685 | 0 |
| 1729295820 | 10.09163 | 0.03 | 0.29 | 10.060597 | 10.137766 | 10.068394 | 0 |
| 1729209420 | 10.062143 | 0.02 | 0.20 | 10.041909 | 10.085172 | 10.034895 | 0 |
| 1729123020 | 10.041716 | -0.06 | -0.64 | 10.10467 | 10.127493 | 10.031705 | 0 |
| 1729036620 | 10.106062 | 0 | 0.01 | 10.107741 | 10.139264 | 10.093659 | 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
