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 | -1.593665 | -8.34664328417 | 19.093484 | 19.151836 | 17.499819 | 0 | 0 | FX |
| 4 | 0.36211 | 2.11294286768 | 17.137709 | 19.228389 | 16.52494 | 0 | 0 | FX |
| 12 | -0.237715 | -1.34018065871 | 17.737534 | 19.825832 | 16.52494 | 0 | 0 | FX |
| 26 | 0.21473 | 1.24228460727 | 17.285089 | 19.825832 | 16.52494 | 0 | 0 | FX |
| 52 | 0.513142 | 3.02084981071 | 16.986677 | 19.825832 | 16.440714 | 0 | 0 | FX |
| 156 | -0.122709 | -0.696318939031 | 17.622528 | 20.451506 | 13.160913 | 0 | 0 | FX |
| 260 | -0.314255 | -1.76408271348 | 17.814074 | 30.257562 | 13.160913 | 0 | 0 | FX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1734739020 | 17.519426 | -0.31 | -1.73 | 17.825827 | 17.903809 | 17.519426 | 0 |
| 1734652620 | 17.827476 | 0.31 | 1.75 | 17.968727 | 17.968727 | 17.567002 | 0 |
| 1734566220 | 17.521243 | -1.61 | -8.41 | 17.935151 | 17.946326 | 17.521243 | 0 |
| 1734479820 | 19.130067 | -0.02 | -0.11 | 19.153661 | 19.131274 | 19.130067 | 0 |
| 1734393420 | 19.150772 | 1.55 | 8.83 | 19.02514 | 19.151836 | 19.02514 | 0 |
| 1734307020 | 17.596922 | 0 | 0.00 | 17.596922 | 17.596922 | 17.596922 | 0 |
| 1734220620 | 17.596922 | 0 | 0.00 | 17.596922 | 17.596922 | 17.596922 | 0 |
| 1734134220 | 17.596922 | -0.27 | -1.50 | 17.91479 | 17.91479 | 17.59149 | 0 |
| 1734047820 | 17.864599 | -0.12 | -0.68 | 17.994021 | 18.064758 | 17.864599 | 0 |
| 1733961420 | 17.987097 | 0.08 | 0.46 | 18.277443 | 19.228389 | 17.817896 | 0 |
| 1733875020 | 17.904674 | -1.25 | -6.50 | 17.86396 | 18.908801 | 17.904674 | 0 |
| 1733788620 | 19.150229 | -0.01 | -0.07 | 19.150229 | 19.150229 | 19.150229 | 0 |
| 1733702220 | 19.163283 | 0.01 | 0.07 | 19.150229 | 19.163283 | 19.150229 | 0 |
| 1733615820 | 19.150229 | 1.76 | 10.13 | 19.150229 | 19.150229 | 17.94946 | 0 |
| 1733529420 | 17.388997 | -1.73 | -9.06 | 17.397017 | 17.388997 | 17.388997 | 0 |
| 1733443020 | 19.122139 | 0.02 | 0.09 | 19.09629 | 19.122139 | 19.105411 | 0 |
| 1733356620 | 19.105848 | 1.79 | 10.35 | 19.124341 | 19.107017 | 17.607544 | 0 |
| 1733270220 | 17.313861 | -1.24 | -6.66 | 16.835621 | 17.313861 | 16.915236 | 0 |
| 1733183820 | 18.549199 | 0.41 | 2.24 | 18.192335 | 18.557235 | 18.192335 | 0 |
| 1733097420 | 18.142704 | 0 | 0.00 | 18.142704 | 18.142704 | 18.142704 | 0 |
| 1733011020 | 18.142704 | 0.77 | 4.44 | 18.142704 | 19.219725 | 18.142704 | 0 |
| 1732924620 | 17.37094 | 0.05 | 0.27 | 17.33157 | 17.54856 | 17.221353 | 0 |
| 1732838220 | 17.324197 | 0.14 | 0.79 | 17.161692 | 17.341867 | 17.096028 | 0 |
| 1732751820 | 17.188343 | 0.1 | 0.56 | 17.124777 | 17.346094 | 16.52494 | 0 |
| 1732665420 | 17.092296 | 0.04 | 0.24 | 17.041956 | 17.18176 | 17.051686 | 0 |
| 1732579020 | 17.052116 | -0.1 | -0.56 | 17.150378 | 17.153937 | 17.052116 | 0 |
| 1732492620 | 17.147768 | 0 | 0.00 | 17.147768 | 17.147768 | 17.147768 | 0 |
| 1732406220 | 17.147768 | 0 | 0.00 | 17.147768 | 17.147768 | 17.147768 | 0 |
| 1732319820 | 17.147768 | 0.21 | 1.24 | 16.965616 | 17.147768 | 17.147768 | 0 |
| 1732233420 | 16.937417 | -0.3 | -1.72 | 17.233807 | 17.271565 | 16.937417 | 0 |
| 1732147020 | 17.2336 | -0.05 | -0.30 | 17.290259 | 17.290598 | 16.924119 | 0 |
| 1732060620 | 17.286018 | 0.11 | 0.65 | 17.613109 | 17.489929 | 17.17013 | 0 |
| 1731974220 | 17.173543 | -0.32 | -1.81 | 17.471085 | 17.471085 | 17.158663 | 0 |
| 1731887820 | 17.489951 | 0 | 0.00 | 17.489951 | 17.489951 | 17.489951 | 0 |
| 1731801420 | 17.489951 | 0.05 | 0.28 | 17.489951 | 17.489951 | 17.489951 | 0 |
| 1731715020 | 17.441818 | 0.17 | 1.01 | 17.244762 | 17.688532 | 17.186208 | 0 |
| 1731628620 | 17.268011 | -0.07 | -0.38 | 17.333886 | 17.304522 | 17.203331 | 0 |
| 1731542220 | 17.33387 | 0.06 | 0.34 | 17.267982 | 17.529264 | 17.248112 | 0 |
| 1731455820 | 17.275017 | -0.45 | -2.54 | 17.518556 | 17.506259 | 17.13168 | 0 |
| 1731369420 | 17.72557 | 0.42 | 2.41 | 17.345426 | 17.72557 | 17.345426 | 0 |
| 1731283020 | 17.308918 | -0.19 | -1.07 | 17.308918 | 17.308918 | 17.308918 | 0 |
| 1731196620 | 17.496596 | 0 | 0.00 | 17.496596 | 17.496596 | 17.496596 | 0 |
| 1731110220 | 17.496596 | -0.34 | -1.90 | 17.678966 | 17.664389 | 17.286875 | 0 |
| 1731023820 | 17.835206 | 0.33 | 1.91 | 17.540469 | 17.842802 | 17.540469 | 0 |
| 1730937420 | 17.500645 | -0.47 | -2.62 | 17.959899 | 17.612714 | 17.440626 | 0 |
| 1730851020 | 17.97108 | 0.14 | 0.77 | 17.78098 | 17.97108 | 17.407466 | 0 |
| 1730764620 | 17.834531 | 0.24 | 1.36 | 17.640896 | 17.917416 | 17.640896 | 0 |
| 1730678220 | 17.59602 | 0 | 0.00 | 17.59602 | 17.59602 | 17.59602 | 0 |
| 1730591820 | 17.59602 | -0.04 | -0.22 | 17.59602 | 18.255217 | 17.59602 | 0 |
| 1730505420 | 17.634173 | -0.33 | -1.84 | 17.558242 | 17.659332 | 17.561369 | 0 |
| 1730419020 | 17.96493 | -0.13 | -0.72 | 17.622627 | 17.96493 | 17.605852 | 0 |
| 1730332620 | 18.094408 | 0.43 | 2.42 | 18.111088 | 18.094408 | 17.366741 | 0 |
| 1730246220 | 17.666359 | -1.4 | -7.36 | 17.724555 | 17.74683 | 17.664962 | 0 |
| 1730159820 | 19.069452 | 1.94 | 11.33 | 19.169516 | 19.225945 | 17.128457 | 0 |
| 1730073420 | 17.128457 | 0 | 0.00 | 17.128457 | 17.128457 | 17.128457 | 0 |
| 1729986960 | 17.128457 | -0.55 | -3.13 | 17.128457 | 17.128457 | 17.128457 | 0 |
| 1729900620 | 17.682758 | 0.49 | 2.83 | 17.352594 | 17.726175 | 17.488093 | 0 |
| 1729814220 | 17.195394 | -0.45 | -2.53 | 17.099895 | 17.195394 | 17.099895 | 0 |
| 1729727820 | 17.640941 | -0.23 | -1.31 | 17.869895 | 17.869506 | 17.637541 | 0 |
| 1729641420 | 17.87522 | -0.63 | -3.41 | 17.683179 | 18.505372 | 17.87522 | 0 |
| 1729555020 | 18.507208 | 0.08 | 0.44 | 18.387962 | 18.518229 | 18.387962 | 0 |
| 1729468620 | 18.42656 | 0 | 0.00 | 18.42656 | 18.42656 | 18.42656 | 0 |
| 1729382220 | 18.42656 | 0.65 | 3.66 | 18.42656 | 18.42656 | 18.393371 | 0 |
| 1729295820 | 17.775427 | 0.91 | 5.39 | 17.424328 | 17.793684 | 17.513682 | 0 |
| 1729209420 | 16.866807 | -1.33 | -7.29 | 16.987169 | 16.867859 | 16.865264 | 0 |
| 1729123020 | 18.193564 | -1.59 | -8.05 | 18.474594 | 18.455482 | 17.885261 | 0 |
| 1729036620 | 19.786378 | 2.02 | 11.37 | 19.657361 | 19.825832 | 18.590941 | 0 |
| 1728950220 | 17.766512 | -0.03 | -0.16 | 17.79659 | 17.800552 | 17.744998 | 0 |
| 1728863820 | 17.794145 | 0.05 | 0.26 | 17.794145 | 17.794145 | 17.794145 | 0 |
| 1728777420 | 17.74841 | 0 | 0.00 | 17.74841 | 17.74841 | 17.74841 | 0 |
| 1728691020 | 17.74841 | 0.48 | 2.79 | 18.219392 | 18.158683 | 17.74841 | 0 |
| 1728604620 | 17.267158 | -0.79 | -4.37 | 17.612384 | 17.644493 | 17.224954 | 0 |
| 1728518220 | 18.056177 | -1.6 | -8.13 | 17.844354 | 18.057339 | 17.631531 | 0 |
| 1728431820 | 19.654564 | -0.05 | -0.26 | 19.651503 | 19.654564 | 19.654564 | 0 |
| 1728345420 | 19.705959 | 2.35 | 13.52 | 19.705959 | 19.705959 | 19.705959 | 0 |
| 1728259020 | 17.359636 | -2.34 | -11.86 | 17.359636 | 17.359636 | 17.359636 | 0 |
| 1728172620 | 19.695121 | 1.49 | 8.21 | 19.668079 | 19.695121 | 18.201494 | 0 |
| 1728086220 | 18.201494 | 0.98 | 5.66 | 17.885463 | 18.209981 | 17.804917 | 0 |
| 1727999820 | 17.226303 | -1 | -5.50 | 17.501877 | 17.891026 | 17.219842 | 0 |
| 1727913420 | 18.229379 | 0.32 | 1.81 | 18.086925 | 18.23788 | 18.107489 | 0 |
| 1727827020 | 17.90443 | -0.29 | -1.62 | 18.200492 | 18.596076 | 17.598742 | 0 |
| 1727740620 | 18.19885 | 0.46 | 2.60 | 18.220011 | 18.50255 | 18.195136 | 0 |
| 1727654220 | 17.737534 | 0 | 0.00 | 17.737534 | 17.737534 | 17.737534 | 0 |
| 1727567760 | 17.737534 | -0.54 | -2.94 | 17.737534 | 17.737534 | 17.737534 | 0 |
| 1727481360 | 18.273989 | -0.34 | -1.82 | 18.043398 | 18.273989 | 18.022122 | 0 |
| 1727395020 | 18.612085 | 2 | 12.05 | 18.593103 | 18.612085 | 18.599 | 0 |
| 1727308620 | 16.610676 | -0.47 | -2.75 | 17.090232 | 16.964103 | 16.610676 | 0 |
| 1727222220 | 17.079946 | -0.23 | -1.34 | 18.400115 | 18.135384 | 17.077238 | 0 |
| 1727135820 | 17.311628 | -0.04 | -0.26 | 17.39509 | 17.39509 | 17.230147 | 0 |
| 1727049420 | 17.356267 | 0 | 0.00 | 17.356267 | 17.356267 | 17.356267 | 0 |
| 1726963020 | 17.356267 | -0.78 | -4.29 | 17.356267 | 17.401837 | 17.356267 | 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
