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 | -0.199006 | -0.464040672055 | 42.885465 | 43.041495 | 42.554932 | 0 | 0 | FX |
| 4 | 1.115579 | 2.68355877961 | 41.57088 | 43.041495 | 41.350704 | 0 | 0 | FX |
| 12 | 1.551532 | 3.77181172584 | 41.134927 | 43.041495 | 0.36865 | 0 | 0 | FX |
| 26 | 0.234358 | 0.552052771193 | 42.452101 | 43.041495 | 0.36865 | 0 | 0 | FX |
| 52 | 2.453828 | 6.09909901244 | 40.232631 | 43.041495 | 0.36865 | 0 | 0 | FX |
| 156 | 4.852528 | 12.8258625835 | 37.833931 | 43.041495 | 0.36865 | 0 | 0 | FX |
| 260 | 6.815092 | 18.998696091 | 35.871367 | 43.041495 | 0.36865 | 0 | 0 | FX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1742947020 | 42.794842 | 0.11 | 0.27 | 42.675677 | 42.873332 | 42.616652 | 0 |
| 1742860620 | 42.681131 | 0.05 | 0.12 | 42.665304 | 42.838425 | 42.594303 | 0 |
| 1742774220 | 42.631782 | 0 | 0.00 | 42.631782 | 42.631782 | 42.631782 | 0 |
| 1742687820 | 42.631782 | 0 | 0.00 | 42.631782 | 42.631782 | 42.631782 | 0 |
| 1742601420 | 42.631782 | -0.16 | -0.37 | 42.80944 | 42.755533 | 42.554932 | 0 |
| 1742515020 | 42.79206 | -0.16 | -0.38 | 42.978045 | 42.902743 | 42.716212 | 0 |
| 1742428620 | 42.953427 | 0.06 | 0.13 | 42.885465 | 43.041495 | 42.765248 | 0 |
| 1742342220 | 42.895826 | 0.08 | 0.20 | 42.808634 | 42.908878 | 42.739067 | 0 |
| 1742255820 | 42.81153 | 0.18 | 0.43 | 42.601094 | 42.848414 | 42.652323 | 0 |
| 1742169420 | 42.626981 | 0 | 0.00 | 42.626981 | 42.626981 | 42.626981 | 0 |
| 1742083020 | 42.626981 | 0 | 0.00 | 42.626981 | 42.626981 | 42.626981 | 0 |
| 1741996620 | 42.626981 | -0.1 | -0.24 | 42.74821 | 42.693306 | 42.526558 | 0 |
| 1741910220 | 42.729869 | 0.06 | 0.14 | 42.677081 | 42.762067 | 42.612135 | 0 |
| 1741823820 | 42.671419 | 0.11 | 0.25 | 42.566502 | 42.787293 | 42.535872 | 0 |
| 1741737420 | 42.566372 | 0.23 | 0.55 | 42.341762 | 42.642845 | 42.390161 | 0 |
| 1741651020 | 42.334602 | -0.1 | -0.23 | 42.478448 | 42.578744 | 42.240679 | 0 |
| 1741564620 | 42.431912 | 0 | 0.00 | 42.431912 | 42.431912 | 42.431912 | 0 |
| 1741478220 | 42.431912 | 0 | 0.00 | 42.431912 | 42.431912 | 42.431912 | 0 |
| 1741391820 | 42.431912 | 0.07 | 0.18 | 42.350508 | 42.461369 | 42.23574 | 0 |
| 1741305420 | 42.357329 | 0.06 | 0.13 | 42.293093 | 42.465877 | 42.28953 | 0 |
| 1741219020 | 42.301727 | 0.34 | 0.81 | 41.940682 | 42.395727 | 41.93949 | 0 |
| 1741132620 | 41.963369 | 0.17 | 0.41 | 41.799427 | 42.011111 | 41.743317 | 0 |
| 1741046220 | 41.791059 | 0.4 | 0.97 | 41.502203 | 41.866191 | 41.366548 | 0 |
| 1740959820 | 41.391211 | 0 | 0.00 | 41.391211 | 41.391211 | 41.391211 | 0 |
| 1740873420 | 41.391211 | 0 | 0.00 | 41.391211 | 41.391211 | 41.391211 | 0 |
| 1740787020 | 41.391211 | -0.08 | -0.19 | 41.465147 | 41.52415 | 41.350704 | 0 |
| 1740700620 | 41.469723 | -0.09 | -0.22 | 41.554555 | 41.642662 | 41.441196 | 0 |
| 1740614220 | 41.560829 | -0.02 | -0.04 | 41.57088 | 41.674927 | 41.427127 | 0 |
| 1740527820 | 41.575855 | 0.3 | 0.72 | 41.288246 | 41.589084 | 41.335695 | 0 |
| 1740441420 | 41.278917 | -0.14 | -0.34 | 41.515767 | 41.48253 | 41.267747 | 0 |
| 1740355020 | 41.419746 | 0 | 0.00 | 41.419746 | 41.419746 | 41.419746 | 0 |
| 1740268620 | 41.419746 | 0 | 0.00 | 41.419746 | 41.419746 | 41.419746 | 0 |
| 1740182220 | 41.419746 | -0.02 | -0.05 | 41.43667 | 41.525391 | 41.380072 | 0 |
| 1740095820 | 41.4403 | 0.22 | 0.54 | 41.217238 | 41.454745 | 41.219847 | 0 |
| 1740009420 | 41.218255 | -0.11 | -0.26 | 41.327096 | 41.406847 | 41.151743 | 0 |
| 1739923020 | 41.327711 | 0.04 | 0.10 | 41.318971 | 41.381956 | 41.210098 | 0 |
| 1739836620 | 41.286732 | 0.16 | 0.38 | 41.175286 | 41.379746 | 41.151701 | 0 |
| 1739750220 | 41.130828 | 0 | 0.00 | 41.130828 | 41.130828 | 41.130828 | 0 |
| 1739663820 | 41.130828 | 0 | 0.00 | 41.130828 | 41.130828 | 41.130828 | 0 |
| 1739577420 | 41.130828 | 0.17 | 0.41 | 41.000565 | 41.279815 | 41.100459 | 0 |
| 1739491020 | 40.963977 | 0.04 | 0.11 | 40.931332 | 41.061202 | 40.86989 | 0 |
| 1739404620 | 40.91996 | 0.06 | 0.15 | 40.859334 | 40.973463 | 40.657075 | 0 |
| 1739318220 | 40.8602 | 0.23 | 0.57 | 40.622114 | 40.888413 | 40.478143 | 0 |
| 1739231820 | 40.630074 | -0.11 | -0.26 | 40.656091 | 40.75854 | 40.54112 | 0 |
| 1739145420 | 40.73628 | 0 | 0.00 | 40.73628 | 40.73628 | 40.73628 | 0 |
| 1739059020 | 40.73628 | 0 | 0.00 | 40.73628 | 40.73628 | 40.73628 | 0 |
| 1738972620 | 40.73628 | -0.06 | -0.14 | 40.806327 | 40.908182 | 40.58588 | 0 |
| 1738886220 | 40.793718 | -0.26 | -0.64 | 41.065404 | 41.052132 | 40.598956 | 0 |
| 1738799820 | 41.057 | -0 | -0.01 | 41.057661 | 41.192779 | 40.974937 | 0 |
| 1738713420 | 41.059855 | -0.01 | -0.02 | 41.027362 | 41.194201 | 40.784041 | 0 |
| 1738627020 | 41.069484 | 0.21 | 0.50 | 40.4892 | 41.069484 | 40.559105 | 0 |
| 1738540620 | 40.863447 | 0 | 0.00 | 40.863447 | 40.863447 | 40.863447 | 0 |
| 1738454220 | 40.863447 | 0 | 0.00 | 40.863447 | 40.863447 | 40.863447 | 0 |
| 1738367820 | 40.863447 | -0.06 | -0.15 | 40.912399 | 40.991134 | 40.723718 | 0 |
| 1738281420 | 40.926402 | -0.01 | -0.03 | 40.993866 | 40.963817 | 40.757722 | 0 |
| 1738195020 | 40.939722 | 0.04 | 0.09 | 40.911607 | 40.984933 | 40.717222 | 0 |
| 1738108620 | 40.900871 | -0.12 | -0.30 | 41.019541 | 41.058271 | 40.82432 | 0 |
| 1738022220 | 41.024161 | 0.16 | 0.39 | 40.799669 | 41.145267 | 40.761715 | 0 |
| 1737935820 | 40.863488 | 0 | 0.00 | 40.863488 | 40.863488 | 40.863488 | 0 |
| 1737849420 | 40.863488 | 0 | 0.00 | 40.863488 | 40.863488 | 40.863488 | 0 |
| 1737763020 | 40.863488 | 0.53 | 1.30 | 40.332242 | 40.913746 | 40.35368 | 0 |
| 1737676620 | 40.337463 | 0.13 | 0.33 | 40.254174 | 40.468777 | 40.261961 | 0 |
| 1737590220 | 40.205277 | -0.06 | -0.15 | 40.303288 | 40.494676 | 40.167144 | 0 |
| 1737503820 | 40.266018 | 0.11 | 0.29 | 40.07992 | 40.584625 | 40.056891 | 0 |
| 1737417420 | 40.151421 | 0.08 | 0.20 | 40.101822 | 40.37733 | 39.259819 | 0 |
| 1737331020 | 40.071708 | 0 | 0.00 | 40.071708 | 40.071708 | 40.071708 | 0 |
| 1737244620 | 40.071708 | 0 | 0.00 | 40.071708 | 40.071708 | 40.071708 | 0 |
| 1737158220 | 40.071708 | -0.23 | -0.58 | 40.25568 | 40.234684 | 39.986613 | 0 |
| 1737071820 | 40.305273 | -0 | -0.01 | 40.303596 | 40.377592 | 40.063717 | 0 |
| 1736985420 | 40.309024 | 0.05 | 0.14 | 40.253722 | 40.528301 | 40.18573 | 0 |
| 1736899020 | 40.254095 | -0.22 | -0.54 | 40.467602 | 40.399572 | 40.079184 | 0 |
| 1736812620 | 40.474344 | 0.03 | 0.06 | 40.320986 | 40.608042 | 40.026477 | 0 |
| 1736726220 | 40.448421 | 0 | 0.00 | 40.448421 | 40.448421 | 40.448421 | 0 |
| 1736639820 | 40.448421 | 0 | 0.00 | 40.448421 | 40.448421 | 40.448421 | 0 |
| 1736553420 | 40.448421 | 0 | 0.01 | 40.443419 | 40.608099 | 40.257659 | 0 |
| 1736467020 | 40.444481 | -0.26 | -0.63 | 40.712656 | 40.642593 | 40.313786 | 0 |
| 1736380620 | 40.702474 | -0.15 | -0.36 | 40.853453 | 41.076135 | 40.384544 | 0 |
| 1736294220 | 40.848066 | -0.14 | -0.34 | 40.973977 | 41.154484 | 40.787224 | 0 |
| 1736207820 | 40.985437 | 0.08 | 0.19 | 40.941379 | 41.150797 | 40.885636 | 0 |
| 1736121420 | 40.908504 | 0 | 0.00 | 40.908504 | 40.908504 | 40.908504 | 0 |
| 1736035020 | 40.908504 | 0 | 0.00 | 40.908504 | 40.908504 | 40.908504 | 0 |
| 1735948620 | 40.908504 | 0.2 | 0.49 | 40.706239 | 40.953061 | 40.797477 | 0 |
| 1735862220 | 40.708962 | -0.47 | -1.15 | 41.18225 | 41.250798 | 40.640211 | 0 |
| 1735775820 | 41.183539 | 0.02 | 0.05 | 41.134927 | 41.184312 | 40.999637 | 0 |
| 1735689420 | 41.164004 | 0 | 0.00 | 41.164004 | 41.164004 | 41.164004 | 0 |
| 1735603020 | 41.164004 | -0.11 | -0.26 | 41.255266 | 41.345706 | 40.975133 | 0 |
| 1735516620 | 41.272235 | 0 | 0.00 | 41.272235 | 41.272235 | 41.272235 | 0 |
| 1735430220 | 41.272235 | 0 | 0.00 | 41.272235 | 41.272235 | 41.272235 | 0 |
| 1735343760 | 41.272235 | 0.27 | 0.66 | 41.004109 | 41.340246 | 40.962369 | 0 |
| 1735257420 | 41.000006 | -0.04 | -0.10 | 41.042352 | 41.096191 | 40.959072 | 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
