Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
| Período † | Variación(Ptos) | Variación % | Apertura | Precio Máximo | Precio Mínimo | Avg. Vol. diario | Precio Promedio Ponderado | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.007007 | 0.0409513237382 | 17.110558 | 17.281257 | 17.031136 | 0 | 0 | FX |
| 4 | 0.451157 | 2.70698401239 | 16.666408 | 17.281257 | 16.55492 | 0 | 0 | FX |
| 12 | 0.15961 | 0.941210187195 | 16.957955 | 17.281257 | 16.411413 | 0 | 0 | FX |
| 26 | 1.33437 | 8.45437188098 | 15.783195 | 17.28888 | 15.689124 | 0 | 0 | FX |
| 52 | 0.867678 | 5.33959405379 | 16.249887 | 17.28888 | 15.566627 | 0 | 0 | FX |
| 156 | 1.058024 | 6.58813349647 | 16.059541 | 17.688113 | 14.872939 | 0 | 0 | FX |
| 260 | 1.193269 | 7.49338620684 | 15.924296 | 17.688113 | 14.650683 | 0 | 0 | FX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1743551820 | 17.182151 | -0.05 | -0.31 | 17.235934 | 17.216392 | 17.144644 | 0 |
| 1743465420 | 17.235151 | 0.05 | 0.26 | 17.193901 | 17.281257 | 17.198629 | 0 |
| 1743379020 | 17.189926 | 0 | 0.00 | 17.189719 | 17.189926 | 17.189719 | 0 |
| 1743292620 | 17.189719 | 0 | 0.00 | 17.189719 | 17.189719 | 17.189719 | 0 |
| 1743206220 | 17.189719 | 0.12 | 0.70 | 17.070462 | 17.196099 | 17.123551 | 0 |
| 1743119820 | 17.070861 | 0.04 | 0.21 | 17.035471 | 17.117601 | 17.052953 | 0 |
| 1743033420 | 17.035471 | -0.06 | -0.34 | 17.110558 | 17.15781 | 17.031136 | 0 |
| 1742947020 | 17.0935 | -0.06 | -0.36 | 17.168942 | 17.154304 | 16.998203 | 0 |
| 1742860620 | 17.154561 | 0.11 | 0.63 | 17.047048 | 17.176531 | 17.05442 | 0 |
| 1742774220 | 17.047048 | 0 | 0.00 | 17.047048 | 17.047048 | 17.047048 | 0 |
| 1742687820 | 17.047048 | 0 | 0.00 | 17.047048 | 17.047048 | 17.02182 | 0 |
| 1742601420 | 17.047048 | 0.06 | 0.33 | 16.960646 | 17.055729 | 16.962127 | 0 |
| 1742515020 | 16.990757 | 0.11 | 0.64 | 16.87682 | 17.035603 | 16.900854 | 0 |
| 1742428620 | 16.881917 | 0.13 | 0.80 | 16.748338 | 16.961437 | 16.779839 | 0 |
| 1742342220 | 16.747529 | 0.14 | 0.83 | 16.590741 | 16.811507 | 16.677145 | 0 |
| 1742255820 | 16.608899 | -0.08 | -0.48 | 16.688998 | 16.704314 | 16.59399 | 0 |
| 1742169420 | 16.688998 | 0 | 0.00 | 16.688998 | 16.688998 | 16.688998 | 0 |
| 1742083020 | 16.688998 | -0 | -0.00 | 16.689429 | 16.689429 | 16.688998 | 0 |
| 1741996620 | 16.689429 | -0.03 | -0.21 | 16.729962 | 16.739584 | 16.639909 | 0 |
| 1741910220 | 16.723892 | 0.09 | 0.55 | 16.639866 | 16.750093 | 16.662804 | 0 |
| 1741823820 | 16.633098 | -0.02 | -0.13 | 16.651519 | 16.668778 | 16.578347 | 0 |
| 1741737420 | 16.655186 | -0.04 | -0.21 | 16.691288 | 16.714497 | 16.603669 | 0 |
| 1741651020 | 16.690791 | 0.09 | 0.54 | 16.645524 | 16.732868 | 16.55492 | 0 |
| 1741564620 | 16.600487 | 0 | 0.00 | 16.600487 | 16.600487 | 16.600487 | 0 |
| 1741478220 | 16.600487 | 0 | 0.00 | 16.600487 | 16.600487 | 16.600487 | 0 |
| 1741391820 | 16.600487 | -0.01 | -0.08 | 16.613039 | 16.647302 | 16.572088 | 0 |
| 1741305420 | 16.613268 | -0.01 | -0.07 | 16.624804 | 16.655646 | 16.556809 | 0 |
| 1741219020 | 16.625726 | -0.04 | -0.26 | 16.666408 | 16.718888 | 16.604548 | 0 |
| 1741132620 | 16.669274 | -0.04 | -0.22 | 16.706506 | 16.736873 | 16.656823 | 0 |
| 1741046220 | 16.705971 | -0.01 | -0.03 | 16.711728 | 16.750412 | 16.667981 | 0 |
| 1740959820 | 16.711728 | 0 | 0.00 | 16.711728 | 16.711728 | 16.711728 | 0 |
| 1740873420 | 16.711728 | 0 | 0.00 | 16.711728 | 16.711728 | 16.711728 | 0 |
| 1740787020 | 16.711728 | 0.1 | 0.59 | 16.614038 | 16.754051 | 16.678909 | 0 |
| 1740700620 | 16.614038 | 0.15 | 0.90 | 16.464429 | 16.615602 | 16.520055 | 0 |
| 1740614220 | 16.465232 | 0.04 | 0.24 | 16.444994 | 16.486611 | 16.417205 | 0 |
| 1740527820 | 16.426507 | -0.06 | -0.39 | 16.508717 | 16.48205 | 16.411413 | 0 |
| 1740441420 | 16.491426 | -0.09 | -0.55 | 16.558986 | 16.510725 | 16.439347 | 0 |
| 1740355020 | 16.582197 | 0 | 0.00 | 16.582197 | 16.582197 | 16.582197 | 0 |
| 1740268620 | 16.582197 | 0 | 0.00 | 16.582197 | 16.582197 | 16.582197 | 0 |
| 1740182220 | 16.582197 | 0.01 | 0.08 | 16.574755 | 16.603475 | 16.511043 | 0 |
| 1740095820 | 16.568857 | -0.02 | -0.10 | 16.594816 | 16.627547 | 16.546183 | 0 |
| 1740009420 | 16.585263 | -0.01 | -0.04 | 16.591348 | 16.625024 | 16.552723 | 0 |
| 1739923020 | 16.591348 | -0.01 | -0.09 | 16.606518 | 16.627779 | 16.554144 | 0 |
| 1739836620 | 16.605712 | -0.03 | -0.16 | 16.638828 | 16.641546 | 16.596926 | 0 |
| 1739750220 | 16.631907 | 0 | 0.00 | 16.631907 | 16.631907 | 16.631907 | 0 |
| 1739663820 | 16.631907 | 0 | 0.00 | 16.631907 | 16.631907 | 16.631907 | 0 |
| 1739577420 | 16.631907 | 0.03 | 0.19 | 16.599391 | 16.643224 | 16.563711 | 0 |
| 1739491020 | 16.600117 | -0.11 | -0.63 | 16.688078 | 16.732302 | 16.595182 | 0 |
| 1739404620 | 16.706012 | -0.02 | -0.10 | 16.722966 | 16.781652 | 16.669473 | 0 |
| 1739318220 | 16.722966 | 0.1 | 0.61 | 16.604841 | 16.781906 | 16.696219 | 0 |
| 1739231820 | 16.621375 | 0.04 | 0.27 | 16.602342 | 16.635879 | 16.544751 | 0 |
| 1739145420 | 16.576858 | 0 | 0.00 | 16.576858 | 16.576858 | 16.576858 | 0 |
| 1739059020 | 16.576858 | 0 | 0.00 | 16.576858 | 16.576858 | 16.576858 | 0 |
| 1738972620 | 16.576858 | 0.09 | 0.54 | 16.511237 | 16.606458 | 16.502253 | 0 |
| 1738886220 | 16.487884 | -0.06 | -0.34 | 16.547269 | 16.574227 | 16.487884 | 0 |
| 1738799820 | 16.544349 | -0.12 | -0.69 | 16.67961 | 16.643487 | 16.466712 | 0 |
| 1738713420 | 16.65998 | -0.13 | -0.79 | 16.762677 | 16.837361 | 16.642285 | 0 |
| 1738627020 | 16.793041 | -0.05 | -0.27 | 16.838086 | 16.854284 | 16.716218 | 0 |
| 1738540620 | 16.838086 | 0.03 | 0.16 | 16.838086 | 16.838086 | 16.838086 | 0 |
| 1738454220 | 16.811682 | 0 | 0.00 | 16.811682 | 16.811682 | 16.811682 | 0 |
| 1738367820 | 16.811682 | 0.16 | 0.97 | 16.695163 | 16.878521 | 16.726793 | 0 |
| 1738281420 | 16.649807 | -0.02 | -0.09 | 16.678045 | 16.709002 | 16.6259 | 0 |
| 1738195020 | 16.66481 | -0.01 | -0.09 | 16.699341 | 16.719769 | 16.618538 | 0 |
| 1738108620 | 16.679109 | 0.07 | 0.41 | 16.619549 | 16.744018 | 16.676753 | 0 |
| 1738022220 | 16.610181 | 0.02 | 0.13 | 16.583013 | 16.659372 | 16.446008 | 0 |
| 1737935820 | 16.58795 | 0 | 0.00 | 16.58795 | 16.58795 | 16.58795 | 0 |
| 1737849420 | 16.58795 | 0 | 0.00 | 16.58795 | 16.58795 | 16.58795 | 0 |
| 1737763020 | 16.58795 | -0.02 | -0.12 | 16.612649 | 16.625107 | 16.54869 | 0 |
| 1737676620 | 16.607271 | 0 | 0.01 | 16.603805 | 16.665163 | 16.47674 | 0 |
| 1737590220 | 16.605018 | 0 | 0.01 | 16.60539 | 16.63551 | 16.468585 | 0 |
| 1737503820 | 16.602709 | -0.13 | -0.78 | 16.744485 | 16.670705 | 16.55911 | 0 |
| 1737417420 | 16.733179 | -0.11 | -0.65 | 16.843369 | 16.782509 | 16.641182 | 0 |
| 1737331020 | 16.843369 | 0 | 0.00 | 16.843369 | 16.843369 | 16.843369 | 0 |
| 1737244620 | 16.843369 | 0 | 0.01 | 16.842387 | 16.843369 | 16.842387 | 0 |
| 1737158220 | 16.842387 | 0.02 | 0.09 | 16.832178 | 16.851779 | 16.78338 | 0 |
| 1737071820 | 16.826941 | -0.01 | -0.06 | 16.816233 | 16.860118 | 16.782526 | 0 |
| 1736985420 | 16.837867 | -0.05 | -0.30 | 16.85704 | 16.923431 | 16.763362 | 0 |
| 1736899020 | 16.888242 | -0.03 | -0.17 | 16.895872 | 16.916404 | 16.822415 | 0 |
| 1736812620 | 16.916683 | -0.19 | -1.12 | 17.107631 | 17.045196 | 16.555223 | 0 |
| 1736726220 | 17.107631 | 0 | 0.00 | 17.107631 | 17.107631 | 17.107631 | 0 |
| 1736639820 | 17.107631 | 0 | 0.00 | 17.107631 | 17.107631 | 17.107621 | 0 |
| 1736553420 | 17.107631 | 0.13 | 0.76 | 16.972987 | 17.147071 | 17.023851 | 0 |
| 1736467020 | 16.977837 | -0.01 | -0.03 | 16.978853 | 17.059068 | 16.904549 | 0 |
| 1736380620 | 16.982984 | 0.05 | 0.30 | 16.957955 | 17.053684 | 16.905019 | 0 |
| 1736294220 | 16.932001 | -0.14 | -0.81 | 17.081626 | 16.974403 | 16.847424 | 0 |
| 1736207820 | 17.069838 | -0.05 | -0.29 | 17.120087 | 17.139236 | 16.980965 | 0 |
| 1736121420 | 17.120087 | 0 | 0.01 | 17.117722 | 17.120087 | 17.117722 | 0 |
| 1736035020 | 17.117722 | 0 | 0.00 | 17.117722 | 17.120087 | 17.117722 | 0 |
| 1735948620 | 17.117722 | -0.04 | -0.26 | 17.144909 | 17.172183 | 17.066027 | 0 |
| 1735862220 | 17.16232 | 0.01 | 0.05 | 17.152838 | 17.186064 | 17.067406 | 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
