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 | 0.19364 | 0.615542283724 | 31.45844 | 31.927962 | 31.344193 | 0 | 0 | FX |
| 4 | 0.026213 | 0.0828846842365 | 31.625867 | 31.946454 | 30.798467 | 0 | 0 | FX |
| 12 | -0.832 | -2.56125462072 | 32.48408 | 32.786253 | 30.798467 | 0 | 0 | FX |
| 26 | -0.224813 | -0.705253802496 | 31.876893 | 33.402982 | 30.798467 | 0 | 0 | FX |
| 52 | 0.24603 | 0.783384093192 | 31.40605 | 33.402982 | 0.3115214 | 0 | 0 | FX |
| 156 | -1.2706 | -3.85934559398 | 32.92268 | 33.616587 | 0.3115214 | 0 | 0 | FX |
| 260 | -0.705105 | -2.17912961217 | 32.357185 | 47.151337 | 0.3115214 | 0 | 0 | FX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1738195020 | 31.63035 | -0.04 | -0.13 | 31.661051 | 31.669171 | 31.63035 | 0 |
| 1738108620 | 31.671249 | -0.16 | -0.51 | 31.927962 | 31.927962 | 31.671249 | 0 |
| 1738022220 | 31.83456 | 0.22 | 0.70 | 31.766483 | 31.83456 | 31.766483 | 0 |
| 1737935820 | 31.613407 | 0 | 0.00 | 31.613407 | 31.613407 | 31.613407 | 0 |
| 1737849420 | 31.613407 | 0 | 0.00 | 31.613407 | 31.613407 | 31.613407 | 0 |
| 1737763020 | 31.613407 | 0.27 | 0.86 | 31.416133 | 31.613407 | 31.416133 | 0 |
| 1737676620 | 31.344193 | -0.12 | -0.37 | 31.45844 | 31.45844 | 31.344193 | 0 |
| 1737590220 | 31.459557 | 0.3 | 0.96 | 31.221789 | 31.459557 | 31.221789 | 0 |
| 1737503820 | 31.159034 | 0.11 | 0.35 | 31.091646 | 31.159034 | 31.091646 | 0 |
| 1737417420 | 31.049931 | 0.02 | 0.07 | 31.057217 | 31.057217 | 31.049931 | 0 |
| 1737331020 | 31.027993 | 0 | 0.00 | 31.027993 | 31.027993 | 31.027993 | 0 |
| 1737244620 | 31.027993 | -0.01 | -0.02 | 31.027993 | 31.03387 | 31.027993 | 0 |
| 1737158220 | 31.03387 | -0.04 | -0.14 | 31.076155 | 31.076155 | 31.03387 | 0 |
| 1737071820 | 31.076155 | 0.01 | 0.03 | 31.144998 | 31.144998 | 31.076155 | 0 |
| 1736985420 | 31.066902 | 0.1 | 0.31 | 30.896514 | 31.066902 | 30.896514 | 0 |
| 1736899020 | 30.970982 | 0.17 | 0.56 | 30.8924 | 30.970982 | 30.8924 | 0 |
| 1736812620 | 30.798467 | -0.49 | -1.56 | 31.186315 | 31.186315 | 30.798467 | 0 |
| 1736726220 | 31.28575 | 0 | 0.00 | 31.28575 | 31.28575 | 31.28575 | 0 |
| 1736639820 | 31.28575 | -0.01 | -0.02 | 31.28575 | 31.290794 | 31.28575 | 0 |
| 1736553420 | 31.290794 | -0 | -0.01 | 31.277096 | 31.290794 | 31.277096 | 0 |
| 1736467020 | 31.292419 | -0.12 | -0.39 | 31.370387 | 31.370387 | 31.242208 | 0 |
| 1736380620 | 31.414994 | -0.47 | -1.49 | 31.927543 | 31.927543 | 31.414994 | 0 |
| 1736294220 | 31.888893 | -0.02 | -0.06 | 31.946454 | 31.946454 | 31.888893 | 0 |
| 1736207820 | 31.90855 | 0.37 | 1.18 | 31.556798 | 31.90855 | 31.556798 | 0 |
| 1736121420 | 31.535124 | 0 | 0.00 | 31.535124 | 31.535124 | 31.535124 | 0 |
| 1736035020 | 31.535124 | 0 | 0.00 | 31.535124 | 31.535124 | 31.534174 | 0 |
| 1735948620 | 31.534174 | -0.09 | -0.29 | 31.665922 | 31.665922 | 31.534174 | 0 |
| 1735862220 | 31.625867 | -0.25 | -0.80 | 31.625867 | 31.880145 | 31.625867 | 0 |
| 1735775820 | 31.880145 | -0.12 | -0.38 | 31.880145 | 31.880145 | 31.880145 | 0 |
| 1735689420 | 32.001253 | 0 | 0.00 | 32.001253 | 32.001253 | 32.001253 | 0 |
| 1735603020 | 32.001253 | 0.11 | 0.34 | 32.00497 | 32.00497 | 32.001253 | 0 |
| 1735516620 | 31.892021 | 0 | 0.00 | 31.892021 | 31.892021 | 31.892021 | 0 |
| 1735430220 | 31.892021 | -0.02 | -0.07 | 31.892021 | 31.915431 | 31.892021 | 0 |
| 1735343760 | 31.915431 | -0.45 | -1.40 | 31.915431 | 32.368404 | 31.915431 | 0 |
| 1735257420 | 32.368404 | 0 | 0.00 | 32.368404 | 32.368404 | 32.368404 | 0 |
| 1735171020 | 32.368404 | 0.52 | 1.62 | 31.830069 | 32.368404 | 31.830069 | 0 |
| 1735084620 | 31.851565 | 0.01 | 0.04 | 31.825793 | 31.851565 | 31.825793 | 0 |
| 1734998220 | 31.837684 | 0.09 | 0.29 | 31.802235 | 31.837684 | 31.802235 | 0 |
| 1734911820 | 31.744446 | 0 | 0.00 | 31.744446 | 31.744446 | 31.744446 | 0 |
| 1734825420 | 31.744446 | 0 | 0.01 | 31.744446 | 31.744446 | 31.741199 | 0 |
| 1734739020 | 31.741199 | -0.25 | -0.79 | 31.827658 | 31.827658 | 31.741199 | 0 |
| 1734652620 | 31.994039 | -0.28 | -0.86 | 32.323256 | 32.323256 | 31.994039 | 0 |
| 1734566220 | 32.272754 | 0 | 0.00 | 32.225543 | 32.272754 | 32.225543 | 0 |
| 1734479820 | 32.272413 | 0.19 | 0.60 | 32.10213 | 32.272413 | 32.10213 | 0 |
| 1734393420 | 32.078916 | 0.03 | 0.09 | 31.950416 | 32.078916 | 31.950416 | 0 |
| 1734307020 | 32.051088 | 0 | 0.00 | 32.051088 | 32.051088 | 32.051088 | 0 |
| 1734220620 | 32.051088 | 0 | 0.00 | 32.051088 | 32.051088 | 32.051088 | 0 |
| 1734134220 | 32.051088 | -0.25 | -0.78 | 32.235771 | 32.235771 | 32.051088 | 0 |
| 1734047820 | 32.301842 | 0.02 | 0.06 | 32.366345 | 32.366345 | 32.301842 | 0 |
| 1733961420 | 32.281016 | -0.04 | -0.13 | 32.373061 | 32.373061 | 32.281016 | 0 |
| 1733875020 | 32.323856 | -0.02 | -0.08 | 32.358767 | 32.353491 | 32.323856 | 0 |
| 1733788620 | 32.348802 | 0 | 0.01 | 32.363522 | 32.368349 | 32.348802 | 0 |
| 1733702220 | 32.344192 | 0.02 | 0.07 | 32.332686 | 32.344192 | 32.332686 | 0 |
| 1733615820 | 32.322159 | -0.03 | -0.09 | 32.304633 | 32.350437 | 32.304633 | 0 |
| 1733529420 | 32.350437 | 0.12 | 0.38 | 32.171669 | 32.350437 | 32.171669 | 0 |
| 1733443020 | 32.228993 | 0.1 | 0.32 | 32.126185 | 32.228993 | 32.126185 | 0 |
| 1733356620 | 32.124633 | 0.06 | 0.19 | 32.126407 | 32.126407 | 32.124633 | 0 |
| 1733270220 | 32.062813 | -0.08 | -0.24 | 32.109482 | 32.109482 | 32.062813 | 0 |
| 1733183820 | 32.139322 | 0.02 | 0.07 | 32.205931 | 32.205931 | 32.139322 | 0 |
| 1733097420 | 32.117489 | 0 | 0.00 | 32.117489 | 32.117489 | 32.117489 | 0 |
| 1733011020 | 32.117489 | -0.02 | -0.05 | 32.117489 | 32.134676 | 32.117489 | 0 |
| 1732924620 | 32.134676 | 0.1 | 0.33 | 32.106814 | 32.134676 | 32.106814 | 0 |
| 1732838220 | 32.029759 | 0.13 | 0.40 | 31.959381 | 32.029759 | 31.959381 | 0 |
| 1732751820 | 31.900796 | 0.11 | 0.35 | 31.882876 | 31.900796 | 31.882876 | 0 |
| 1732665420 | 31.790248 | 0.05 | 0.15 | 31.732641 | 31.790248 | 31.732641 | 0 |
| 1732579020 | 31.743672 | 0.11 | 0.34 | 31.641704 | 31.743672 | 31.641704 | 0 |
| 1732492620 | 31.63467 | 0 | 0.00 | 31.63467 | 31.63467 | 31.63467 | 0 |
| 1732406220 | 31.63467 | 0 | 0.00 | 31.63467 | 31.63467 | 31.63467 | 0 |
| 1732319820 | 31.63467 | -0.29 | -0.91 | 31.957926 | 31.957926 | 31.63467 | 0 |
| 1732233420 | 31.924347 | -0.09 | -0.28 | 32.003071 | 32.006912 | 31.924347 | 0 |
| 1732147020 | 32.013441 | 0.09 | 0.29 | 31.948235 | 32.013441 | 31.948235 | 0 |
| 1732060620 | 31.921676 | 0.07 | 0.23 | 31.867408 | 31.921676 | 31.867408 | 0 |
| 1731974220 | 31.848352 | -0.2 | -0.63 | 32.015341 | 32.015341 | 31.848352 | 0 |
| 1731887820 | 32.049912 | 0 | 0.00 | 32.049912 | 32.049912 | 32.049912 | 0 |
| 1731801420 | 32.049912 | 0.01 | 0.02 | 32.049912 | 32.049912 | 32.049912 | 0 |
| 1731715020 | 32.043568 | 0.09 | 0.28 | 31.971427 | 32.043568 | 31.971427 | 0 |
| 1731628620 | 31.95375 | -0.26 | -0.80 | 32.296934 | 32.311504 | 31.95375 | 0 |
| 1731542220 | 32.2121 | -0.16 | -0.50 | 32.15044 | 32.2121 | 32.15044 | 0 |
| 1731455820 | 32.373761 | -0.15 | -0.46 | 32.50157 | 32.50157 | 32.373761 | 0 |
| 1731369420 | 32.522191 | -0.2 | -0.62 | 32.786253 | 32.786253 | 32.522191 | 0 |
| 1731283020 | 32.723554 | -0 | -0.00 | 32.723554 | 32.723554 | 32.723554 | 0 |
| 1731196620 | 32.724342 | 0 | 0.00 | 32.724342 | 32.724342 | 32.724342 | 0 |
| 1731110220 | 32.724342 | 0.1 | 0.32 | 32.644199 | 32.724342 | 32.644199 | 0 |
| 1731023820 | 32.620072 | 0.18 | 0.54 | 32.48408 | 32.620072 | 32.48408 | 0 |
| 1730937420 | 32.443891 | -0.32 | -0.96 | 32.443891 | 32.759124 | 32.443891 | 0 |
| 1730851020 | 32.759124 | 0.05 | 0.15 | 32.759124 | 32.759124 | 32.708941 | 0 |
| 1730764620 | 32.708941 | 0.14 | 0.44 | 32.649656 | 32.708941 | 32.649656 | 0 |
| 1730678220 | 32.566598 | 0 | 0.00 | 32.566598 | 32.566598 | 32.566598 | 0 |
| 1730591820 | 32.566598 | -0.01 | -0.04 | 32.566598 | 32.578215 | 32.566598 | 0 |
| 1730505420 | 32.578215 | -0.12 | -0.38 | 32.472989 | 32.578215 | 32.472989 | 0 |
| 1730419020 | 32.703051 | -0.02 | -0.06 | 32.597445 | 32.703051 | 32.597445 | 0 |
| 1730332620 | 32.722828 | -0.04 | -0.11 | 32.7609 | 32.752039 | 32.722828 | 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
