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 | -0.934005 | -1.57495330432 | 59.303663 | 59.486808 | 57.930051 | 0 | 0 | FX |
| 4 | 0.277476 | 0.477647749572 | 58.092182 | 59.486808 | 57.930051 | 0 | 0 | FX |
| 12 | -0.647605 | -1.09731452643 | 59.017263 | 60.12251 | 56.882794 | 0 | 0 | FX |
| 26 | -1.843343 | -3.06137041733 | 60.213001 | 61.900066 | 56.882794 | 0 | 0 | FX |
| 52 | -0.453871 | -0.771580705401 | 58.823529 | 95.035302 | 54.064493 | 0 | 0 | FX |
| 156 | 0.342257 | 0.589819626766 | 58.027401 | 95.035302 | 45.298446 | 0 | 0 | FX |
| 260 | 10.172488 | 21.1059860984 | 48.19717 | 95.035302 | 44.417992 | 0 | 0 | FX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1741651020 | 58.148167 | -0.28 | -0.49 | 58.491786 | 58.43013 | 58.082159 | 0 |
| 1741564620 | 58.432808 | 0 | 0.00 | 58.432808 | 58.432808 | 58.432808 | 0 |
| 1741478220 | 58.432808 | 0 | 0.00 | 58.432808 | 58.432808 | 58.432808 | 0 |
| 1741391820 | 58.432808 | 0.12 | 0.20 | 58.31781 | 58.563305 | 58.283453 | 0 |
| 1741305420 | 58.313425 | -0.98 | -1.66 | 59.305098 | 58.469874 | 58.240729 | 0 |
| 1741219020 | 59.297742 | -0.17 | -0.28 | 59.44256 | 59.339451 | 58.629217 | 0 |
| 1741132620 | 59.463038 | 0.16 | 0.27 | 59.303663 | 59.486808 | 59.006073 | 0 |
| 1741046220 | 59.304938 | 0.49 | 0.84 | 59.012672 | 59.427879 | 58.86307 | 0 |
| 1740959820 | 58.810706 | -0 | -0.01 | 58.942166 | 58.942166 | 58.810706 | 0 |
| 1740873420 | 58.814267 | 0 | 0.00 | 58.814267 | 58.814267 | 58.814267 | 0 |
| 1740787020 | 58.814267 | 0.24 | 0.40 | 58.599667 | 59.08788 | 58.381232 | 0 |
| 1740700620 | 58.578977 | -0.3 | -0.51 | 58.854465 | 58.983309 | 58.570156 | 0 |
| 1740614220 | 58.877567 | 0.02 | 0.04 | 58.851516 | 59.010374 | 58.677526 | 0 |
| 1740527820 | 58.853288 | 0.49 | 0.84 | 58.358413 | 58.861488 | 58.535703 | 0 |
| 1740441420 | 58.360972 | -0.11 | -0.19 | 58.615667 | 58.724342 | 58.337707 | 0 |
| 1740355020 | 58.47042 | 0 | 0.00 | 58.47042 | 58.47042 | 58.47042 | 0 |
| 1740268620 | 58.47042 | 0 | 0.00 | 58.47042 | 58.47042 | 58.47042 | 0 |
| 1740182220 | 58.47042 | -0.49 | -0.83 | 58.945971 | 58.742897 | 58.452971 | 0 |
| 1740095820 | 58.957654 | 0.48 | 0.83 | 58.49789 | 58.969363 | 58.563494 | 0 |
| 1740009420 | 58.472755 | -0.13 | -0.21 | 58.578315 | 58.930396 | 58.408971 | 0 |
| 1739923020 | 58.597833 | 0.18 | 0.30 | 58.396971 | 58.67496 | 58.41113 | 0 |
| 1739836620 | 58.420257 | -0.07 | -0.12 | 58.482255 | 58.464875 | 58.167349 | 0 |
| 1739750220 | 58.4876 | 0 | 0.00 | 58.4876 | 58.4876 | 58.4876 | 0 |
| 1739663820 | 58.4876 | 0 | 0.00 | 58.4876 | 58.4876 | 58.4876 | 0 |
| 1739577420 | 58.4876 | 0.04 | 0.07 | 58.438867 | 58.660644 | 58.295457 | 0 |
| 1739491020 | 58.449122 | 0.2 | 0.34 | 58.261963 | 58.464642 | 57.963014 | 0 |
| 1739404620 | 58.250915 | -0.24 | -0.41 | 58.534155 | 58.49343 | 57.949123 | 0 |
| 1739318220 | 58.493512 | 0.41 | 0.71 | 58.092182 | 58.530323 | 58.024831 | 0 |
| 1739231820 | 58.080383 | 0.21 | 0.36 | 57.908115 | 58.382927 | 57.926092 | 0 |
| 1739145420 | 57.874842 | 0 | 0.00 | 57.874842 | 57.874842 | 57.874842 | 0 |
| 1739059020 | 57.874842 | 0 | 0.00 | 57.874842 | 57.874842 | 57.874842 | 0 |
| 1738972620 | 57.874842 | -0.17 | -0.29 | 58.017862 | 58.283792 | 57.823864 | 0 |
| 1738886220 | 58.040258 | -0.34 | -0.59 | 58.390649 | 58.327608 | 57.758151 | 0 |
| 1738799820 | 58.384421 | -0.26 | -0.44 | 58.643089 | 58.595982 | 58.198769 | 0 |
| 1738713420 | 58.64101 | -0.2 | -0.34 | 58.816448 | 58.702579 | 58.222602 | 0 |
| 1738627020 | 58.840523 | 0.68 | 1.17 | 57.380073 | 58.893268 | 58.025372 | 0 |
| 1738540620 | 58.162603 | 0.34 | 0.59 | 57.885075 | 58.343126 | 57.809136 | 0 |
| 1738454220 | 57.820891 | 0 | 0.00 | 57.820891 | 57.820891 | 57.820891 | 0 |
| 1738367820 | 57.820891 | 0.19 | 0.33 | 57.660478 | 58.165173 | 57.798702 | 0 |
| 1738281420 | 57.630035 | -0.13 | -0.23 | 57.771565 | 57.858335 | 57.597629 | 0 |
| 1738195020 | 57.762379 | 0.07 | 0.12 | 57.706185 | 57.795321 | 7.89745 | 0 |
| 1738108620 | 57.693225 | 0 | 0.01 | 57.702516 | 57.822748 | 57.59655 | 0 |
| 1738022220 | 57.690128 | -0.18 | -0.31 | 57.767807 | 57.966533 | 57.53677 | 0 |
| 1737935820 | 57.86741 | 0 | 0.00 | 57.86741 | 57.86741 | 57.86741 | 0 |
| 1737849420 | 57.86741 | 0 | 0.00 | 57.86741 | 57.86741 | 57.86741 | 0 |
| 1737763020 | 57.86741 | 0.48 | 0.84 | 57.39119 | 57.933132 | 57.403404 | 0 |
| 1737676620 | 57.387072 | 0.19 | 0.33 | 57.210119 | 57.479236 | 57.129308 | 0 |
| 1737590220 | 57.198966 | -0.23 | -0.40 | 57.434694 | 57.497588 | 57.17868 | 0 |
| 1737503820 | 57.428407 | -0.33 | -0.57 | 57.8021 | 57.479568 | 56.89971 | 0 |
| 1737417420 | 57.755111 | 0.49 | 0.85 | 57.066309 | 57.799842 | 57.009621 | 0 |
| 1737331020 | 57.26555 | 0.31 | 0.54 | 57.26555 | 57.26555 | 56.956856 | 0 |
| 1737244620 | 56.956856 | 0.07 | 0.13 | 57.184327 | 57.184327 | 56.882794 | 0 |
| 1737158220 | 56.882794 | -0.58 | -1.01 | 57.466201 | 57.38376 | 56.882794 | 0 |
| 1737071820 | 57.46082 | 0.07 | 0.12 | 57.370127 | 57.554213 | 57.195407 | 0 |
| 1736985420 | 57.389866 | -0.03 | -0.06 | 57.395012 | 57.612581 | 57.114002 | 0 |
| 1736899020 | 57.422106 | -0.25 | -0.43 | 57.548726 | 57.666127 | 57.137438 | 0 |
| 1736812620 | 57.672023 | 0.38 | 0.66 | 57.137628 | 57.672023 | 57.073268 | 0 |
| 1736726220 | 57.295709 | 0 | 0.00 | 57.295709 | 57.295709 | 57.295709 | 0 |
| 1736639820 | 57.295709 | 0.12 | 0.21 | 57.486296 | 57.486296 | 57.173498 | 0 |
| 1736553420 | 57.173498 | -0.37 | -0.65 | 57.505659 | 57.682378 | 57.103629 | 0 |
| 1736467020 | 57.545016 | -0.05 | -0.09 | 57.575939 | 57.807825 | 57.444146 | 0 |
| 1736380620 | 57.594728 | -0.36 | -0.63 | 57.971918 | 58.266481 | 57.460178 | 0 |
| 1736294220 | 57.958602 | -0.54 | -0.92 | 58.474106 | 58.388707 | 57.951084 | 0 |
| 1736207820 | 58.494328 | -0.56 | -0.95 | 59.242011 | 59.103007 | 58.16847 | 0 |
| 1736121420 | 59.055307 | 0 | 0.00 | 59.174224 | 59.174224 | 59.055307 | 0 |
| 1736035020 | 59.055307 | -0.03 | -0.05 | 59.174224 | 59.174224 | 59.055307 | 0 |
| 1735948620 | 59.084853 | 0.97 | 1.68 | 58.119349 | 59.20347 | 58.685589 | 0 |
| 1735862220 | 58.111146 | -0.65 | -1.11 | 58.757274 | 58.838815 | 58.028083 | 0 |
| 1735775820 | 58.765181 | -0.2 | -0.34 | 58.765181 | 58.765181 | 58.765181 | 0 |
| 1735689420 | 58.963643 | 0 | 0.00 | 58.963643 | 58.963643 | 58.963643 | 0 |
| 1735603020 | 58.963643 | 0.12 | 0.20 | 59.052889 | 59.223341 | 58.679983 | 0 |
| 1735516620 | 58.84687 | 0 | 0.00 | 59.080826 | 59.080826 | 58.84687 | 0 |
| 1735430220 | 58.84687 | -0.21 | -0.36 | 59.080826 | 59.080826 | 58.84687 | 0 |
| 1735343760 | 59.057778 | 0.16 | 0.27 | 58.953961 | 59.109199 | 58.717183 | 0 |
| 1735257420 | 58.898238 | -1.22 | -2.04 | 59.040451 | 59.030041 | 58.898238 | 0 |
| 1735171020 | 60.12251 | 1.06 | 1.79 | 59.018243 | 60.12251 | 58.98162 | 0 |
| 1735084620 | 59.06348 | 0.33 | 0.57 | 58.702709 | 59.162449 | 58.946175 | 0 |
| 1734998220 | 58.728925 | -0.3 | -0.50 | 59.348673 | 59.217975 | 58.620004 | 0 |
| 1734911820 | 59.024886 | -0.29 | -0.49 | 59.101698 | 59.313879 | 59.024886 | 0 |
| 1734825420 | 59.313879 | 0 | 0.00 | 59.091018 | 59.313879 | 59.091018 | 0 |
| 1734739020 | 59.31371 | 0.53 | 0.90 | 58.780636 | 59.516765 | 58.844823 | 0 |
| 1734652620 | 58.785942 | 0.26 | 0.45 | 58.575069 | 59.634338 | 58.780973 | 0 |
| 1734566220 | 58.521485 | -0.58 | -0.99 | 59.097733 | 59.250822 | 58.521485 | 0 |
| 1734479820 | 59.104947 | 0.09 | 0.16 | 59.017263 | 59.17088 | 58.911174 | 0 |
| 1734393420 | 59.012713 | -0.38 | -0.64 | 59.417819 | 59.515535 | 58.750323 | 0 |
| 1734307020 | 59.3919 | 0 | 0.00 | 59.3919 | 59.3919 | 59.3919 | 0 |
| 1734220620 | 59.3919 | 0 | 0.00 | 59.3919 | 59.3919 | 59.3919 | 0 |
| 1734134220 | 59.3919 | -0.14 | -0.23 | 59.533679 | 59.747232 | 59.326264 | 0 |
| 1734047820 | 59.52842 | -0.02 | -0.03 | 59.567642 | 60.008864 | 59.493326 | 0 |
| 1733961420 | 59.543913 | 0.1 | 0.17 | 59.438014 | 59.844771 | 59.306314 | 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
