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 | 0.377185 | 2.40994454735 | 15.65119 | 16.117449 | 15.566627 | 0 | 0 | FX |
| 4 | 0.088451 | 0.554902269296 | 15.939924 | 16.117449 | 15.566627 | 0 | 0 | FX |
| 12 | -0.436671 | -2.65210920152 | 16.465046 | 16.622885 | 15.566627 | 0 | 0 | FX |
| 26 | -0.164304 | -1.01468077024 | 16.192679 | 16.759432 | 15.566627 | 0 | 0 | FX |
| 52 | -0.172394 | -1.06410998145 | 16.200769 | 16.759432 | 15.398537 | 0 | 0 | FX |
| 156 | 0.124507 | 0.782872443358 | 15.903868 | 17.688113 | 14.872939 | 0 | 0 | FX |
| 260 | -0.805625 | -4.78570155637 | 16.834 | 17.688113 | 1.3078231 | 0 | 0 | FX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1728086220 | 16.028375 | 0.13 | 0.84 | 15.894304 | 16.117449 | 15.868138 | 0 |
| 1727999820 | 15.894364 | 0.1 | 0.66 | 15.785146 | 15.92392 | 15.835765 | 0 |
| 1727913420 | 15.790245 | -0.02 | -0.11 | 15.783195 | 15.790339 | 15.689124 | 0 |
| 1727827020 | 15.807831 | 0.1 | 0.64 | 15.708927 | 15.846944 | 15.7194 | 0 |
| 1727740620 | 15.706888 | 0.06 | 0.35 | 15.651486 | 15.757637 | 15.566627 | 0 |
| 1727654220 | 15.651605 | 0 | 0.00 | 15.65119 | 15.651605 | 15.65119 | 0 |
| 1727567760 | 15.65119 | 0 | 0.00 | 15.65119 | 15.65119 | 15.65119 | 0 |
| 1727481360 | 15.65119 | -0.07 | -0.42 | 15.718181 | 15.798266 | 15.617913 | 0 |
| 1727395020 | 15.716833 | -0.27 | -1.67 | 15.967287 | 15.903498 | 15.661858 | 0 |
| 1727308620 | 15.983078 | 0.12 | 0.74 | 15.861635 | 16.0085 | 15.901238 | 0 |
| 1727222220 | 15.86591 | -0.1 | -0.63 | 15.981813 | 15.975734 | 15.80579 | 0 |
| 1727135820 | 15.96628 | 0.01 | 0.04 | 15.964694 | 16.041284 | 15.916593 | 0 |
| 1727049420 | 15.960501 | -0 | -0.01 | 15.96182 | 15.961821 | 15.960501 | 0 |
| 1726963020 | 15.96182 | 0 | 0.00 | 15.96182 | 15.961821 | 15.96182 | 0 |
| 1726876620 | 15.96182 | 0.1 | 0.63 | 15.88966 | 16.016411 | 15.906416 | 0 |
| 1726790220 | 15.862593 | 0.04 | 0.27 | 15.820159 | 15.948382 | 15.841721 | 0 |
| 1726703820 | 15.820159 | 0.02 | 0.10 | 15.795036 | 15.848134 | 15.699403 | 0 |
| 1726617420 | 15.804184 | 0.07 | 0.44 | 15.734003 | 15.844958 | 15.695764 | 0 |
| 1726531020 | 15.735492 | -0.13 | -0.79 | 15.861109 | 15.77802 | 15.69077 | 0 |
| 1726444620 | 15.861109 | 0.01 | 0.07 | 15.86145 | 15.86145 | 15.861109 | 0 |
| 1726358220 | 15.849648 | 0 | 0.00 | 15.849648 | 15.849648 | 15.849648 | 0 |
| 1726271820 | 15.849648 | -0.08 | -0.52 | 15.934109 | 15.8795 | 15.795876 | 0 |
| 1726185420 | 15.932676 | -0.02 | -0.12 | 15.951481 | 16.007144 | 15.87183 | 0 |
| 1726099020 | 15.951536 | -0.06 | -0.35 | 16.008382 | 15.989435 | 15.901149 | 0 |
| 1726012620 | 16.00737 | 0.02 | 0.11 | 15.922567 | 16.022148 | 15.958897 | 0 |
| 1725926220 | 15.989212 | 0.05 | 0.30 | 15.940873 | 16.059377 | 15.937359 | 0 |
| 1725839820 | 15.940992 | 0 | 0.01 | 15.939924 | 15.940992 | 15.939924 | 0 |
| 1725753420 | 15.939924 | 0 | 0.00 | 15.939924 | 15.939924 | 15.939924 | 0 |
| 1725667020 | 15.939924 | 0.06 | 0.40 | 15.88879 | 15.958165 | 15.784977 | 0 |
| 1725580620 | 15.8771 | -0.02 | -0.14 | 15.895861 | 15.932924 | 15.831301 | 0 |
| 1725494220 | 15.899872 | -0.08 | -0.48 | 15.997431 | 15.992739 | 15.847853 | 0 |
| 1725407820 | 15.975952 | 0.03 | 0.18 | 15.947156 | 15.999971 | 15.940151 | 0 |
| 1725321420 | 15.947147 | 0 | 0.02 | 15.949384 | 15.973034 | 15.915791 | 0 |
| 1725235020 | 15.944441 | 0 | 0.00 | 15.944441 | 15.944441 | 15.944441 | 0 |
| 1725148620 | 15.944441 | 0 | 0.00 | 15.944441 | 15.944441 | 15.944441 | 0 |
| 1725062220 | 15.944441 | 0.07 | 0.46 | 15.903441 | 15.958641 | 15.886613 | 0 |
| 1724975820 | 15.871579 | -0.06 | -0.39 | 15.932941 | 15.933981 | 15.827566 | 0 |
| 1724889420 | 15.93295 | 0.12 | 0.74 | 15.839028 | 15.956261 | 15.882322 | 0 |
| 1724803020 | 15.816679 | -0.02 | -0.13 | 15.836129 | 15.903975 | 15.770298 | 0 |
| 1724716620 | 15.836998 | 0.03 | 0.19 | 15.807492 | 15.850897 | 15.742643 | 0 |
| 1724630220 | 15.807373 | -0 | -0.00 | 15.807869 | 15.807869 | 15.807373 | 0 |
| 1724543820 | 15.807869 | 0 | 0.00 | 15.807869 | 15.807869 | 15.807869 | 0 |
| 1724457420 | 15.807869 | -0.16 | -1.02 | 15.973748 | 15.975944 | 15.785753 | 0 |
| 1724371020 | 15.970055 | 0.03 | 0.20 | 15.915131 | 16.009616 | 15.890329 | 0 |
| 1724284620 | 15.938828 | 0.07 | 0.43 | 15.870134 | 15.966205 | 15.863721 | 0 |
| 1724198220 | 15.869963 | -0.01 | -0.05 | 15.872058 | 15.943616 | 15.839056 | 0 |
| 1724111820 | 15.878615 | -0.21 | -1.33 | 16.092254 | 15.956037 | 15.851327 | 0 |
| 1724025420 | 16.092254 | -0 | -0.02 | 16.095713 | 16.095713 | 16.092254 | 0 |
| 1723939020 | 16.095713 | 0 | 0.00 | 16.095713 | 16.095713 | 16.095713 | 0 |
| 1723852620 | 16.095713 | -0.16 | -1.00 | 16.262341 | 16.206295 | 16.091003 | 0 |
| 1723766220 | 16.258529 | 0.1 | 0.63 | 16.1873 | 16.279629 | 16.132099 | 0 |
| 1723679820 | 16.156742 | -0.09 | -0.58 | 16.240685 | 16.22201 | 16.125374 | 0 |
| 1723593420 | 16.250993 | -0.08 | -0.50 | 16.332894 | 16.347 | 16.214254 | 0 |
| 1723507020 | 16.332191 | 0.07 | 0.46 | 16.257643 | 16.350237 | 16.272898 | 0 |
| 1723420620 | 16.257762 | -0.01 | -0.03 | 16.262929 | 16.262929 | 16.257762 | 0 |
| 1723334220 | 16.262929 | 0 | 0.00 | 16.262929 | 16.262929 | 16.262929 | 0 |
| 1723247820 | 16.262929 | -0.11 | -0.64 | 16.365685 | 16.291138 | 16.222664 | 0 |
| 1723161420 | 16.368285 | -0.03 | -0.17 | 16.415636 | 16.423084 | 16.305318 | 0 |
| 1723075020 | 16.396075 | 0.1 | 0.64 | 16.384644 | 16.431715 | 16.352675 | 0 |
| 1722988620 | 16.2921 | 0 | 0.01 | 16.283703 | 16.443112 | 16.2921 | 0 |
| 1722902220 | 16.290002 | 0.07 | 0.43 | 16.219753 | 16.38669 | 16.166647 | 0 |
| 1722815820 | 16.219753 | 0.01 | 0.05 | 16.211804 | 16.219753 | 16.211804 | 0 |
| 1722729420 | 16.211804 | 0 | 0.00 | 16.211804 | 16.211804 | 16.211804 | 0 |
| 1722643020 | 16.211804 | -0.15 | -0.91 | 16.361972 | 16.39397 | 16.200136 | 0 |
| 1722556620 | 16.361501 | 0.01 | 0.06 | 16.357453 | 16.375419 | 16.26688 | 0 |
| 1722470220 | 16.351849 | -0.18 | -1.08 | 16.518522 | 16.505538 | 16.253167 | 0 |
| 1722383820 | 16.530241 | 0.03 | 0.18 | 16.49096 | 16.556117 | 16.500307 | 0 |
| 1722297420 | 16.500062 | -0.03 | -0.19 | 16.541051 | 16.539231 | 16.465513 | 0 |
| 1722211020 | 16.53078 | -0 | -0.01 | 16.531876 | 16.540907 | 16.53078 | 0 |
| 1722124620 | 16.531876 | -0 | -0.03 | 16.53622 | 16.53622 | 16.531876 | 0 |
| 1722038220 | 16.53622 | 0.01 | 0.08 | 16.523572 | 16.569517 | 16.518349 | 0 |
| 1721951820 | 16.523769 | 0 | 0.00 | 16.521889 | 16.566408 | 16.470619 | 0 |
| 1721865420 | 16.52354 | -0.03 | -0.20 | 16.556311 | 16.5565 | 16.473151 | 0 |
| 1721779020 | 16.556311 | -0.03 | -0.18 | 16.590921 | 16.581446 | 16.527659 | 0 |
| 1721692620 | 16.586341 | -0.01 | -0.08 | 16.595495 | 16.613888 | 16.556463 | 0 |
| 1721606220 | 16.598977 | 0 | 0.00 | 16.598977 | 16.598977 | 16.598977 | 0 |
| 1721519820 | 16.598977 | 0 | 0.00 | 16.598977 | 16.598977 | 16.598977 | 0 |
| 1721433420 | 16.598977 | 0.04 | 0.22 | 16.568425 | 16.622885 | 16.565943 | 0 |
| 1721347020 | 16.56287 | 0.05 | 0.33 | 16.491498 | 16.575868 | 16.502344 | 0 |
| 1721260620 | 16.508987 | -0.05 | -0.31 | 16.561551 | 16.540731 | 16.466176 | 0 |
| 1721174220 | 16.560915 | -0 | -0.03 | 16.570211 | 16.593719 | 16.529995 | 0 |
| 1721087820 | 16.565684 | 0.1 | 0.62 | 16.464331 | 16.58279 | 16.526502 | 0 |
| 1721001420 | 16.464331 | -0 | -0.00 | 16.465046 | 16.465046 | 16.464331 | 0 |
| 1720915020 | 16.465046 | 0 | 0.00 | 16.465046 | 16.465046 | 16.465046 | 0 |
| 1720828620 | 16.465046 | 0.03 | 0.21 | 16.428025 | 16.516739 | 16.452251 | 0 |
| 1720742220 | 16.430681 | -0.14 | -0.87 | 16.569147 | 16.531818 | 16.389973 | 0 |
| 1720655820 | 16.575493 | 0 | 0.02 | 16.56964 | 16.597421 | 16.530313 | 0 |
| 1720569420 | 16.571998 | -0.01 | -0.04 | 16.578047 | 16.610564 | 16.495187 | 0 |
| 1720483020 | 16.578067 | 0.07 | 0.45 | 16.503309 | 16.597325 | 16.511182 | 0 |
| 1720396620 | 16.503309 | 0 | 0.00 | 16.502619 | 16.503309 | 16.502619 | 0 |
| 1720310220 | 16.502619 | 0 | 0.00 | 16.502619 | 16.502619 | 16.502619 | 0 |
| 1720223820 | 16.502619 | -0.04 | -0.24 | 16.539539 | 16.574352 | 16.501099 | 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
