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 | 0.0405266 | 0.463001621601 | 8.7530147 | 8.8107458 | 8.7493322 | 0 | 0 | FX |
| 4 | 0.3131627 | 3.69279149872 | 8.4803786 | 707.1 | 8.4803786 | 0 | 0 | FX |
| 12 | 0.2704922 | 3.17365530606 | 8.5230491 | 707.1 | 8.2216349 | 0 | 0 | FX |
| 26 | -0.1063936 | -1.19544245206 | 8.8999349 | 707.1 | 8.2216349 | 0 | 0 | FX |
| 52 | 0.1049037 | 1.20736650358 | 8.6886376 | 707.1 | 8.2216349 | 0 | 0 | FX |
| 156 | -0.1323724 | -1.48301232175 | 8.9259137 | 707.1 | 6.8036389 | 0 | 0 | FX |
| 260 | 0.3374878 | 3.99107929012 | 8.4560535 | 707.1 | 6.8036389 | 0 | 0 | FX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1741910220 | 8.7935413 | -0 | -0.05 | 8.8107457 | 8.8107458 | 8.7935413 | 0 |
| 1741823820 | 8.7979119 | 0.01 | 0.06 | 8.7964885 | 8.7979119 | 8.7964885 | 0 |
| 1741737420 | 8.7922642 | 0.01 | 0.10 | 8.7493322 | 8.7922642 | 8.7493322 | 0 |
| 1741651020 | 8.7834818 | 0.02 | 0.19 | 8.7737585 | 8.7834818 | 8.7737585 | 0 |
| 1741564620 | 8.7667091 | 0 | 0.00 | 8.7667091 | 8.7667091 | 8.7667091 | 0 |
| 1741478220 | 8.7667091 | 0 | 0.00 | 8.7667091 | 8.7667091 | 8.7667091 | 0 |
| 1741391820 | 8.7667091 | 0.02 | 0.20 | 8.7530147 | 8.7667091 | 8.7530147 | 0 |
| 1741305420 | 8.7487842 | 0.05 | 0.57 | 8.6497902 | 8.7487842 | 8.6497902 | 0 |
| 1741219020 | 8.6994089 | 0.05 | 0.59 | 8.6167663 | 8.6994089 | 8.6167663 | 0 |
| 1741132620 | 8.6480542 | 0.06 | 0.65 | 8.5891724 | 8.6480542 | 8.5891724 | 0 |
| 1741046220 | 8.5922409 | 0.05 | 0.60 | 8.5328815 | 8.5922409 | 8.5328816 | 0 |
| 1740959820 | 8.5406321 | 0 | 0.02 | 8.5406321 | 8.5406321 | 8.5390292 | 0 |
| 1740873420 | 8.5390292 | 0 | 0.00 | 8.5390292 | 8.5390292 | 8.5390292 | 0 |
| 1740787020 | 8.5390292 | -0.06 | -0.75 | 8.6251015 | 8.6251015 | 8.5390292 | 0 |
| 1740700620 | 8.6038675 | -698.5 | -98.78 | 8.6091034 | 8.6091034 | 8.6038675 | 0 |
| 1740614220 | 707.1 | 698.5 | 8,126.17 | 8.5863117 | 707.1 | 8.5863117 | 0 |
| 1740527820 | 8.5957328 | 0.01 | 0.14 | 8.5748748 | 8.5957328 | 8.5748748 | 0 |
| 1740441420 | 8.5834163 | -0.01 | -0.12 | 8.5747001 | 8.5834163 | 8.5747001 | 0 |
| 1740355020 | 8.5933442 | 0 | 0.00 | 8.5933442 | 8.5933442 | 8.5933442 | 0 |
| 1740268620 | 8.5933442 | -0 | -0.03 | 8.5933442 | 8.5955765 | 8.5933442 | 0 |
| 1740182220 | 8.5955765 | 0.03 | 0.41 | 8.5541877 | 8.5955765 | 8.5541877 | 0 |
| 1740095820 | 8.5609034 | 0.04 | 0.44 | 8.5279788 | 8.5609034 | 8.5279788 | 0 |
| 1740009420 | 8.5232449 | -0.02 | -0.20 | 8.5595266 | 8.5595266 | 8.5232449 | 0 |
| 1739923020 | 8.5406037 | -0.01 | -0.10 | 8.5648385 | 8.5648385 | 8.5406037 | 0 |
| 1739836620 | 8.5494439 | 0.01 | 0.17 | 8.5201309 | 8.5494439 | 8.5201309 | 0 |
| 1739750220 | 8.5347173 | 0 | 0.00 | 8.5347173 | 8.5347173 | 8.5347173 | 0 |
| 1739663820 | 8.5347173 | 0 | 0.00 | 8.5347173 | 8.5347173 | 8.5347173 | 0 |
| 1739577420 | 8.5347173 | 0.06 | 0.75 | 8.4803786 | 8.5421063 | 8.4803786 | 0 |
| 1739491020 | 8.4709665 | 0.02 | 0.25 | 8.4309498 | 8.4709665 | 8.4309498 | 0 |
| 1739404620 | 8.449825 | 0.06 | 0.70 | 8.4192056 | 8.449825 | 8.4192056 | 0 |
| 1739318220 | 8.3914743 | -0.03 | -0.31 | 8.4077166 | 8.4077166 | 8.3914743 | 0 |
| 1739231820 | 8.417563 | -0.04 | -0.42 | 8.4660408 | 8.4667532 | 8.417563 | 0 |
| 1739145420 | 8.4532395 | 0 | 0.00 | 8.4532395 | 8.4532395 | 8.4532395 | 0 |
| 1739059020 | 8.4532395 | 0 | 0.00 | 8.4532395 | 8.4532395 | 8.4532395 | 0 |
| 1738972620 | 8.4532395 | 0.05 | 0.60 | 8.4235226 | 8.4532395 | 8.4235226 | 0 |
| 1738886220 | 8.403 | -0.09 | -1.03 | 8.4813216 | 8.4813216 | 8.403 | 0 |
| 1738799820 | 8.4901004 | 0.08 | 0.95 | 8.4159278 | 8.4901004 | 8.4159278 | 0 |
| 1738713420 | 8.4101147 | 0.05 | 0.61 | 8.3653255 | 8.4101147 | 8.3653256 | 0 |
| 1738627020 | 8.3592894 | -0.1 | -1.15 | 8.4473063 | 8.4473063 | 8.3523587 | 0 |
| 1738540620 | 8.4569492 | 0.04 | 0.45 | 8.4166467 | 8.4832486 | 8.4166467 | 0 |
| 1738454220 | 8.4194659 | 0 | 0.00 | 8.4194659 | 8.4194659 | 8.4194659 | 0 |
| 1738367820 | 8.4194659 | -0 | -0.06 | 8.4266271 | 8.4266271 | 8.4194659 | 0 |
| 1738281420 | 8.4242605 | 0.02 | 0.25 | 8.408803 | 8.4242605 | 8.408803 | 0 |
| 1738195020 | 8.40298 | -0.04 | -0.45 | 8.4380385 | 8.4402028 | 8.40298 | 0 |
| 1738108620 | 8.4406559 | -0.06 | -0.71 | 8.5264475 | 8.5264475 | 8.4406559 | 0 |
| 1738022220 | 8.5010999 | 0.06 | 0.69 | 8.4842355 | 8.5010999 | 8.4842355 | 0 |
| 1737935820 | 8.44295 | 0 | 0.00 | 8.44295 | 8.44295 | 8.44295 | 0 |
| 1737849420 | 8.44295 | 0 | 0.00 | 8.44295 | 8.44295 | 8.44295 | 0 |
| 1737763020 | 8.44295 | 0.07 | 0.88 | 8.38839 | 8.44295 | 8.38839 | 0 |
| 1737676620 | 8.3691812 | -0.02 | -0.29 | 8.3942728 | 8.3942728 | 8.3691812 | 0 |
| 1737590220 | 8.3937762 | 0.08 | 0.97 | 8.3294336 | 8.3937762 | 8.3294336 | 0 |
| 1737503820 | 8.313233 | 0.02 | 0.27 | 8.3026059 | 8.313233 | 8.3026059 | 0 |
| 1737417420 | 8.2910741 | 0.01 | 0.11 | 8.2901861 | 8.2910741 | 8.2901861 | 0 |
| 1737331020 | 8.2819435 | 0 | 0.00 | 8.2819435 | 8.2819435 | 8.2819435 | 0 |
| 1737244620 | 8.2819435 | 0 | 0.00 | 8.2819435 | 8.2819435 | 8.2819435 | 0 |
| 1737158220 | 8.2819435 | -0.02 | -0.18 | 8.2969276 | 8.2969276 | 8.2819435 | 0 |
| 1737071820 | 8.2970261 | 0 | 0.00 | 8.3170905 | 8.3170905 | 8.2970261 | 0 |
| 1736985420 | 8.2966791 | 0.03 | 0.37 | 8.2460305 | 8.2966791 | 8.2460305 | 0 |
| 1736899020 | 8.2659542 | 0.04 | 0.54 | 8.2471032 | 8.2659542 | 8.2471032 | 0 |
| 1736812620 | 8.2216349 | -0.13 | -1.55 | 8.3242072 | 8.3242072 | 8.2216349 | 0 |
| 1736726220 | 8.3507481 | 0 | 0.00 | 8.3507481 | 8.3507481 | 8.3507481 | 0 |
| 1736639820 | 8.3507481 | -0 | -0.01 | 8.3507481 | 8.3513465 | 8.3507481 | 0 |
| 1736553420 | 8.3513465 | -0 | -0.06 | 8.3517454 | 8.3517454 | 8.3513465 | 0 |
| 1736467020 | 8.3560367 | -0.03 | -0.31 | 8.3685818 | 8.3685818 | 8.3428278 | 0 |
| 1736380620 | 8.3816381 | -0.13 | -1.49 | 8.518849 | 8.518849 | 8.3816381 | 0 |
| 1736294220 | 8.5088443 | -0.01 | -0.07 | 8.525033 | 8.525033 | 8.5088443 | 0 |
| 1736207820 | 8.5152259 | 0.1 | 1.17 | 8.4227661 | 8.5152259 | 8.4227661 | 0 |
| 1736121420 | 8.4166767 | 0 | 0.00 | 8.4166767 | 8.4166767 | 8.4166767 | 0 |
| 1736035020 | 8.4166767 | 0 | 0.02 | 8.4166767 | 8.4166767 | 8.4151557 | 0 |
| 1735948620 | 8.4151557 | -0.04 | -0.52 | 8.4703441 | 8.4703441 | 8.4151557 | 0 |
| 1735862220 | 8.4593746 | -0.07 | -0.80 | 8.4593746 | 8.5274354 | 8.4593746 | 0 |
| 1735775820 | 8.5274354 | -0.03 | -0.38 | 8.5274354 | 8.5274354 | 8.5274354 | 0 |
| 1735689420 | 8.5603206 | 0 | 0.00 | 8.5603206 | 8.5603206 | 8.5603206 | 0 |
| 1735603020 | 8.5603206 | 0.03 | 0.36 | 8.5601892 | 8.5603206 | 8.5601892 | 0 |
| 1735516620 | 8.5300306 | 0 | 0.00 | 8.5300306 | 8.5300306 | 8.5300306 | 0 |
| 1735430220 | 8.5300306 | -0.01 | -0.06 | 8.5300306 | 8.5351621 | 8.5300306 | 0 |
| 1735343760 | 8.5351621 | -0.12 | -1.41 | 8.5351621 | 8.6573932 | 8.5351621 | 0 |
| 1735257420 | 8.6573932 | 0 | 0.00 | 8.6573932 | 8.6573932 | 8.6573932 | 0 |
| 1735171020 | 8.6573932 | 0.14 | 1.62 | 8.5134076 | 8.6573932 | 8.5134076 | 0 |
| 1735084620 | 8.5191572 | 0.01 | 0.08 | 8.5098179 | 8.5191572 | 8.5098179 | 0 |
| 1734998220 | 8.5123817 | 0.02 | 0.29 | 8.5028662 | 8.5123817 | 8.5028662 | 0 |
| 1734911820 | 8.4875688 | 0 | 0.00 | 8.4875688 | 8.4875688 | 8.4875688 | 0 |
| 1734825420 | 8.4875688 | 0 | 0.01 | 8.4875688 | 8.4875688 | 8.486905 | 0 |
| 1734739020 | 8.486905 | -0.08 | -0.94 | 8.5230491 | 8.5230491 | 8.486905 | 0 |
| 1734652620 | 8.5677074 | -0.07 | -0.76 | 8.6469699 | 8.6469699 | 8.5677074 | 0 |
| 1734566220 | 8.633198 | -0 | -0.01 | 8.6221399 | 8.633198 | 8.6221399 | 0 |
| 1734479820 | 8.6344188 | 0.05 | 0.57 | 8.5920869 | 8.6344188 | 8.5920869 | 0 |
| 1734393420 | 8.5858738 | 0 | 0.03 | 8.5522443 | 8.5858738 | 8.5522443 | 0 |
| 1734307020 | 8.5829666 | 0 | 0.04 | 8.5829666 | 8.5829666 | 8.5829666 | 0 |
| 1734220620 | 8.5792435 | 0 | 0.00 | 8.5792435 | 8.5792435 | 8.5792435 | 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
