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 | 1.2993 | 0.027827739418 | 4669.0821 | 4685.3024 | 4658.1535 | 0 | 0 | FX |
| 4 | -24.3526 | -0.518721614473 | 4694.734 | 4697.4608 | 4623.1457 | 0 | 0 | FX |
| 12 | -250.4572 | -5.08972596663 | 4920.8386 | 4958.3303 | 4623.1457 | 0 | 0 | FX |
| 26 | -125.3009 | -2.61278567181 | 4795.6823 | 4958.3303 | 4623.1457 | 0 | 0 | FX |
| 52 | -109.5045 | -2.29094380684 | 4779.8859 | 5017.302 | 4623.1457 | 0 | 0 | FX |
| 156 | -30.0043 | -0.638336977325 | 4700.3857 | 5017.302 | 4010.4059 | 0 | 0 | FX |
| 260 | -158.0758 | -3.27383662011 | 4828.4572 | 5018.1749 | 4010.4059 | 0 | 0 | FX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1733961420 | 4658.1535 | -12.02 | -0.26 | 4677.2276 | 4677.2276 | 4658.1535 | 0 |
| 1733875020 | 4670.1749 | -4.1 | -0.09 | 4676.7587 | 4675.9678 | 4670.1749 | 0 |
| 1733788620 | 4674.2739 | -8.2 | -0.18 | 4685.3023 | 4685.3023 | 4674.2739 | 0 |
| 1733702220 | 4682.476 | 3.19 | 0.07 | 4680.81 | 4682.476 | 4680.81 | 0 |
| 1733615820 | 4679.2861 | -4.09 | -0.09 | 4679.2861 | 4683.38 | 4679.2861 | 0 |
| 1733529420 | 4683.38 | 13.14 | 0.28 | 4661.9315 | 4683.38 | 4661.9315 | 0 |
| 1733443020 | 4670.2384 | 1.3 | 0.03 | 4669.0821 | 4670.2384 | 4669.0821 | 0 |
| 1733356620 | 4668.9411 | 9.58 | 0.21 | 4668.6038 | 4668.9411 | 4668.6038 | 0 |
| 1733270220 | 4659.3623 | -26.97 | -0.58 | 4682.0927 | 4682.0927 | 4659.3623 | 0 |
| 1733183820 | 4686.3308 | 1.63 | 0.03 | 4697.4608 | 4697.4608 | 4686.3308 | 0 |
| 1733097420 | 4684.702 | 0 | 0.00 | 4684.702 | 4684.702 | 4684.702 | 0 |
| 1733011020 | 4684.702 | -2.51 | -0.05 | 4684.702 | 4687.2087 | 4684.702 | 0 |
| 1732924620 | 4687.2087 | 15.7 | 0.34 | 4682.8012 | 4687.2087 | 4682.8012 | 0 |
| 1732838220 | 4671.5065 | 16.86 | 0.36 | 4663.3057 | 4671.5065 | 4663.3057 | 0 |
| 1732751820 | 4654.6456 | -2.11 | -0.05 | 4670.5437 | 4670.5437 | 4654.6456 | 0 |
| 1732665420 | 4656.7513 | 2.3 | 0.05 | 4652.8347 | 4656.7513 | 4652.8347 | 0 |
| 1732579020 | 4654.4521 | 28.95 | 0.63 | 4654.4521 | 4654.4521 | 4623.1457 | 0 |
| 1732492620 | 4625.5069 | 0 | 0.00 | 4625.5069 | 4625.5069 | 4625.5069 | 0 |
| 1732406220 | 4625.5069 | 0 | 0.00 | 4625.5069 | 4625.5069 | 4625.5069 | 0 |
| 1732319820 | 4625.5069 | -42.75 | -0.92 | 4672.5208 | 4672.5208 | 4625.5069 | 0 |
| 1732233420 | 4668.2559 | -6.77 | -0.14 | 4673.3457 | 4674.1028 | 4668.2559 | 0 |
| 1732147020 | 4675.0285 | 23.2 | 0.50 | 4655.6728 | 4675.0285 | 4655.6728 | 0 |
| 1732060620 | 4651.8304 | 21.84 | 0.47 | 4632.5716 | 4651.8304 | 4632.5716 | 0 |
| 1731974220 | 4629.995 | -27.75 | -0.60 | 4652.7236 | 4652.7236 | 4629.995 | 0 |
| 1731887820 | 4657.7479 | 0 | 0.00 | 4657.7479 | 4657.7479 | 4657.7479 | 0 |
| 1731801420 | 4657.7479 | 0.92 | 0.02 | 4657.7479 | 4657.7479 | 4657.7479 | 0 |
| 1731715020 | 4656.8259 | 12.79 | 0.28 | 4646.6322 | 4656.8259 | 4646.6322 | 0 |
| 1731628620 | 4644.0354 | -37.3 | -0.80 | 4694.734 | 4697.1064 | 4644.0354 | 0 |
| 1731542220 | 4681.3358 | -32.36 | -0.69 | 4681.1267 | 4682.0937 | 4681.1267 | 0 |
| 1731455820 | 4713.6989 | -6.91 | -0.15 | 4717.7901 | 4717.7901 | 4713.6989 | 0 |
| 1731369420 | 4720.6124 | -26.52 | -0.56 | 4756.2239 | 4756.2239 | 4720.6124 | 0 |
| 1731283020 | 4747.1285 | -0.57 | -0.01 | 4747.1285 | 4747.1285 | 4747.1285 | 0 |
| 1731196620 | 4747.6995 | 0 | 0.00 | 4747.6995 | 4747.6995 | 4747.6995 | 0 |
| 1731110220 | 4747.6995 | 1.85 | 0.04 | 4749.3625 | 4749.3625 | 4747.6995 | 0 |
| 1731023820 | 4745.8522 | 12.2 | 0.26 | 4739.5701 | 4745.8522 | 4739.5701 | 0 |
| 1730937420 | 4733.6496 | -35.6 | -0.75 | 4733.6496 | 4769.2536 | 4733.6496 | 0 |
| 1730851020 | 4769.2536 | 22.12 | 0.47 | 4769.2536 | 4769.2536 | 4747.1325 | 0 |
| 1730764620 | 4747.1325 | 17.15 | 0.36 | 4742.0702 | 4747.1325 | 4742.0702 | 0 |
| 1730678220 | 4729.9787 | 0 | 0.00 | 4729.9787 | 4729.9787 | 4729.9787 | 0 |
| 1730591820 | 4729.9787 | -1.69 | -0.04 | 4729.9787 | 4731.6661 | 4729.9787 | 0 |
| 1730505420 | 4731.6661 | -18.13 | -0.38 | 4716.3269 | 4731.6661 | 4716.3269 | 0 |
| 1730419020 | 4749.7969 | -3.69 | -0.08 | 4735.1049 | 4749.7969 | 4735.1049 | 0 |
| 1730332620 | 4753.4884 | -6.04 | -0.13 | 4759.8431 | 4758.6128 | 4753.4884 | 0 |
| 1730246220 | 4759.5283 | -0.23 | -0.00 | 4755.9074 | 4759.5283 | 4755.9074 | 0 |
| 1730159820 | 4759.7611 | -6.72 | -0.14 | 4759.7611 | 4766.4785 | 4759.7611 | 0 |
| 1730073420 | 4766.4785 | 0 | 0.00 | 4766.4785 | 4766.4785 | 4766.4785 | 0 |
| 1729986960 | 4766.4785 | 0 | 0.00 | 4766.4785 | 4766.4785 | 4766.4785 | 0 |
| 1729900620 | 4766.4785 | 7.41 | 0.16 | 4745.5555 | 4766.4785 | 4745.5555 | 0 |
| 1729814220 | 4759.0719 | 4.65 | 0.10 | 4732.4659 | 4759.0719 | 4732.4659 | 0 |
| 1729727820 | 4754.4249 | -3.28 | -0.07 | 4770.9774 | 4770.9774 | 4754.4249 | 0 |
| 1729641420 | 4757.7092 | -15.11 | -0.32 | 4771.6771 | 4771.6771 | 4757.7092 | 0 |
| 1729555020 | 4772.8227 | -12.45 | -0.26 | 4775.3095 | 4775.3095 | 4772.8227 | 0 |
| 1729468620 | 4785.276 | 0 | 0.00 | 4785.276 | 4785.276 | 4785.276 | 0 |
| 1729382220 | 4785.276 | -0.55 | -0.01 | 4785.276 | 4785.8229 | 4785.276 | 0 |
| 1729295820 | 4785.8229 | 6.95 | 0.15 | 4796.2985 | 4796.2985 | 4785.8229 | 0 |
| 1729209420 | 4778.868 | 1.8 | 0.04 | 4778.5854 | 4778.868 | 4778.5854 | 0 |
| 1729123020 | 4777.0719 | -22.51 | -0.47 | 4802.2852 | 4802.2852 | 4777.0719 | 0 |
| 1729036620 | 4799.5777 | 17.31 | 0.36 | 4795.1317 | 4799.5777 | 4795.1317 | 0 |
| 1728950220 | 4782.271 | -19.4 | -0.40 | 4802.4471 | 4802.4471 | 4782.271 | 0 |
| 1728863820 | 4801.6726 | 0.46 | 0.01 | 4801.6726 | 4801.6726 | 4801.6726 | 0 |
| 1728777420 | 4801.2137 | 0 | 0.00 | 4801.2137 | 4801.2137 | 4801.2137 | 0 |
| 1728691020 | 4801.2137 | -7.08 | -0.15 | 4801.6339 | 4801.6339 | 4801.2137 | 0 |
| 1728604620 | 4808.296 | -3.24 | -0.07 | 4814.0096 | 4814.0096 | 4808.296 | 0 |
| 1728518220 | 4811.5381 | -1.81 | -0.04 | 4817.796 | 4817.796 | 4811.5381 | 0 |
| 1728431820 | 4813.3443 | 11.24 | 0.23 | 4807.4915 | 4813.3443 | 4807.4915 | 0 |
| 1728345420 | 4802.1067 | -32.9 | -0.68 | 4837.4652 | 4837.4652 | 4802.1067 | 0 |
| 1728259020 | 4835.0071 | 0 | 0.00 | 4835.0071 | 4835.0071 | 4835.0071 | 0 |
| 1728172620 | 4835.0071 | 2.02 | 0.04 | 4828.3684 | 4835.0071 | 4828.3684 | 0 |
| 1728086220 | 4832.9847 | 21.03 | 0.44 | 4813.5851 | 4832.9847 | 4813.5851 | 0 |
| 1727999820 | 4811.9531 | -66.24 | -1.36 | 4883.4401 | 4883.4401 | 4800.731 | 0 |
| 1727913420 | 4878.1951 | -7.06 | -0.14 | 4879.7461 | 4879.7461 | 4878.1951 | 0 |
| 1727827020 | 4885.2559 | -61.58 | -1.24 | 4960.8918 | 4958.3302 | 4885.2559 | 0 |
| 1727740620 | 4946.8355 | 0.51 | 0.01 | 4940.638 | 4946.8355 | 4940.638 | 0 |
| 1727654220 | 4946.3268 | 0 | 0.00 | 4946.3268 | 4946.3268 | 4946.3268 | 0 |
| 1727567760 | 4946.3268 | 0 | 0.00 | 4946.3268 | 4946.3268 | 4946.3268 | 0 |
| 1727481360 | 4946.3268 | 4.96 | 0.10 | 4941.0409 | 4946.3268 | 4941.0409 | 0 |
| 1727395020 | 4941.367 | 3.41 | 0.07 | 4943.7529 | 4943.7529 | 4941.367 | 0 |
| 1727308620 | 4937.9617 | -8.07 | -0.16 | 4937.6053 | 4937.9617 | 4937.6053 | 0 |
| 1727222220 | 4946.0285 | 24.36 | 0.49 | 4939.5621 | 4946.0285 | 4939.5621 | 0 |
| 1727135820 | 4921.6734 | 0.83 | 0.02 | 4931.7912 | 4931.7912 | 4921.6734 | 0 |
| 1727049420 | 4920.8427 | 0 | 0.00 | 4920.8427 | 4920.8427 | 4920.8427 | 0 |
| 1726963020 | 4920.8427 | -1.32 | -0.03 | 4920.8427 | 4933.7629 | 4920.8427 | 0 |
| 1726876620 | 4922.161 | -15.41 | -0.31 | 4934.9521 | 4934.9521 | 4922.161 | 0 |
| 1726790220 | 4937.5662 | 21.37 | 0.43 | 4920.8386 | 4937.5662 | 4920.8386 | 0 |
| 1726703820 | 4916.1931 | 19.72 | 0.40 | 4894.9931 | 4916.1931 | 4893.2268 | 0 |
| 1726617420 | 4896.4708 | -7.43 | -0.15 | 4904.3637 | 4907.626 | 4896.4708 | 0 |
| 1726531020 | 4903.898 | 23.36 | 0.48 | 4882.1528 | 4903.898 | 4882.1528 | 0 |
| 1726444620 | 4880.5334 | 4.94 | 0.10 | 4876.0281 | 4880.5334 | 4876.0281 | 0 |
| 1726358220 | 4875.5953 | 0 | 0.00 | 4875.5953 | 4875.5953 | 4875.5953 | 0 |
| 1726271820 | 4875.5953 | 22.09 | 0.46 | 4861.2757 | 4875.5953 | 4861.2757 | 0 |
| 1726185420 | 4853.5069 | -14.86 | -0.31 | 4866.9579 | 4866.9579 | 4853.5069 | 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
