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 | 0.03545 | 0.492248304208 | 7.20165 | 7.3285241 | 7.0646954 | 0 | 0 | FX |
| 4 | -0.1208007 | -1.64178214582 | 7.3579007 | 7.5586052 | 7.0646954 | 0 | 0 | FX |
| 12 | -0.41465 | -5.4190217924 | 7.65175 | 7.8441 | 7.0646954 | 0 | 0 | FX |
| 26 | 0.1595 | 2.25358878716 | 7.0776 | 7.8441 | 6.9901886 | 0 | 0 | FX |
| 52 | -1.49715 | -17.1411397659 | 8.73425 | 9.4544806 | 6.9901886 | 0 | 0 | FX |
| 156 | 1.6839 | 30.3230569762 | 5.5532 | 3053.8949 | 0.012415 | 0 | 0 | FX |
| 260 | 2.1875 | 43.3202629911 | 5.0496 | 3053.8949 | 0.012415 | 0 | 0 | FX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1741651020 | 7.2255698 | -0.08 | -1.15 | 7.2805307 | 7.2958031 | 7.2069129 | 0 |
| 1741564620 | 7.3098616 | 0 | 0.00 | 7.3098616 | 7.3098616 | 7.3098616 | 0 |
| 1741478220 | 7.3098616 | 0 | 0.00 | 7.3098616 | 7.3098616 | 7.3098616 | 0 |
| 1741391820 | 7.3098616 | 0.01 | 0.10 | 7.30245 | 7.3164658 | 7.2241233 | 0 |
| 1741305420 | 7.3027 | 0.01 | 0.08 | 7.2952527 | 7.3285241 | 7.2116725 | 0 |
| 1741219020 | 7.29715 | 0 | 0.07 | 7.2931 | 7.3240483 | 7.2411433 | 0 |
| 1741132620 | 7.2921644 | 0.09 | 1.28 | 7.20165 | 7.313902 | 7.0646954 | 0 |
| 1741046220 | 7.2000066 | -0.15 | -1.99 | 7.3485 | 7.39995 | 7.1900281 | 0 |
| 1740959820 | 7.3463 | 0.02 | 0.23 | 7.3296841 | 7.358 | 7.30075 | 0 |
| 1740873420 | 7.3291975 | 0 | 0.00 | 7.3291975 | 7.3291975 | 7.3291975 | 0 |
| 1740787020 | 7.3291975 | 0 | 0.02 | 7.3312722 | 7.40115 | 7.2828889 | 0 |
| 1740700620 | 7.3276031 | 0.03 | 0.48 | 7.2934 | 7.3603842 | 7.2822804 | 0 |
| 1740614220 | 7.292903 | 0.01 | 0.09 | 7.2833612 | 7.346924 | 7.2755468 | 0 |
| 1740527820 | 7.2862509 | -0.03 | -0.43 | 7.3204 | 7.3309 | 7.2532078 | 0 |
| 1740441420 | 7.3173735 | -0.01 | -0.14 | 7.32575 | 7.3421 | 7.2760754 | 0 |
| 1740355020 | 7.3276087 | 0.02 | 0.32 | 7.3045846 | 7.32765 | 7.3030805 | 0 |
| 1740268620 | 7.3045846 | -0 | -0.05 | 7.3045846 | 7.3085027 | 7.3045846 | 0 |
| 1740182220 | 7.3085027 | -0.05 | -0.66 | 7.3606 | 7.41865 | 7.2662028 | 0 |
| 1740095820 | 7.3569393 | -0.03 | -0.43 | 7.3867145 | 7.3807 | 7.32875 | 0 |
| 1740009420 | 7.38885 | -0.11 | -1.51 | 7.501979 | 7.515321 | 7.38275 | 0 |
| 1739923020 | 7.50195 | 0.04 | 0.49 | 7.4653583 | 7.5137 | 7.47145 | 0 |
| 1739836620 | 7.4651062 | -0.04 | -0.49 | 7.480992 | 7.47665 | 7.4196 | 0 |
| 1739750220 | 7.5016908 | 0 | 0.00 | 7.5016908 | 7.5016908 | 7.5016908 | 0 |
| 1739663820 | 7.5016908 | 0 | 0.00 | 7.5016908 | 7.5016908 | 7.5016908 | 0 |
| 1739577420 | 7.5016908 | 0.01 | 0.14 | 7.4914 | 7.5208554 | 7.4458204 | 0 |
| 1739491020 | 7.4915479 | -0.02 | -0.21 | 7.5074902 | 7.5261541 | 7.45 | 0 |
| 1739404620 | 7.5075 | 0.07 | 1.01 | 7.4346877 | 7.5586052 | 7.4532428 | 0 |
| 1739318220 | 7.4327 | 0.08 | 1.03 | 7.3579363 | 7.4347 | 7.34755 | 0 |
| 1739231820 | 7.3568527 | -0 | -0.02 | 7.36945 | 7.4119 | 7.3257 | 0 |
| 1739145420 | 7.3586311 | 0 | 0.00 | 7.3586311 | 7.3586311 | 7.3586311 | 0 |
| 1739059020 | 7.3586311 | 0 | 0.00 | 7.3586311 | 7.3586311 | 7.3586311 | 0 |
| 1738972620 | 7.3586311 | -0.03 | -0.43 | 7.3898 | 7.4326405 | 7.3056699 | 0 |
| 1738886220 | 7.3902 | -0.03 | -0.34 | 7.4168 | 7.435594 | 7.3724468 | 0 |
| 1738799820 | 7.4157 | -0.1 | -1.30 | 7.51445 | 7.4896 | 7.3487428 | 0 |
| 1738713420 | 7.5132 | -0.1 | -1.32 | 7.6148044 | 7.6473262 | 7.4895806 | 0 |
| 1738627020 | 7.614 | 0.04 | 0.51 | 7.33865 | 7.6278 | 7.3045696 | 0 |
| 1738540620 | 7.5755435 | 0.07 | 0.95 | 7.5755435 | 7.5755435 | 7.5755435 | 0 |
| 1738454220 | 7.504029 | 0 | 0.00 | 7.504029 | 7.504029 | 7.504029 | 0 |
| 1738367820 | 7.504029 | 0.05 | 0.69 | 7.4528196 | 7.5640881 | 7.453 | 0 |
| 1738281420 | 7.4527 | -0.11 | -1.47 | 7.5630436 | 7.56515 | 7.4294 | 0 |
| 1738195020 | 7.5638279 | -0 | -0.06 | 7.5673178 | 7.5909207 | 7.5132114 | 0 |
| 1738108620 | 7.568271 | 0.1 | 1.32 | 7.4635 | 7.5850877 | 7.4893 | 0 |
| 1738022220 | 7.4693175 | -0.23 | -2.94 | 7.61855 | 7.6494 | 7.4372552 | 0 |
| 1737935820 | 7.6954419 | 0 | 0.00 | 7.6954419 | 7.6954419 | 7.6954419 | 0 |
| 1737849420 | 7.6954419 | 0 | 0.00 | 7.6954419 | 7.6954419 | 7.6954419 | 0 |
| 1737763020 | 7.6954419 | 0.03 | 0.45 | 7.66165 | 7.7493505 | 7.632587 | 0 |
| 1737676620 | 7.660602 | 0.03 | 0.39 | 7.6304791 | 7.68738 | 7.6030445 | 0 |
| 1737590220 | 7.63065 | 0.09 | 1.23 | 7.5375206 | 7.649438 | 7.54005 | 0 |
| 1737503820 | 7.538246 | -0.03 | -0.44 | 7.5723663 | 7.5699063 | 7.4779405 | 0 |
| 1737417420 | 7.57175 | 0.06 | 0.74 | 7.51765 | 7.6147969 | 7.4778405 | 0 |
| 1737331020 | 7.51635 | -0 | -0.01 | 7.5169548 | 7.53455 | 7.51265 | 0 |
| 1737244620 | 7.5169548 | -0 | -0.03 | 7.5169548 | 7.5192573 | 7.5169548 | 0 |
| 1737158220 | 7.5192573 | 0.06 | 0.85 | 7.456522 | 7.5548064 | 7.43495 | 0 |
| 1737071820 | 7.4559114 | -0.18 | -2.37 | 7.63485 | 7.6208234 | 7.43585 | 0 |
| 1736985420 | 7.6366236 | -0.07 | -0.85 | 7.7026 | 7.6787694 | 7.6195 | 0 |
| 1736899020 | 7.7022 | 0.07 | 0.90 | 7.62775 | 7.7270476 | 7.6121952 | 0 |
| 1736812620 | 7.6336 | 0.01 | 0.14 | 7.6238 | 7.63765 | 7.5348085 | 0 |
| 1736726220 | 7.62305 | 0.01 | 0.15 | 7.6154 | 7.6291 | 7.60375 | 0 |
| 1736639820 | 7.6113824 | 0 | 0.00 | 7.6113824 | 7.6113824 | 7.6113824 | 0 |
| 1736553420 | 7.6113824 | -0.09 | -1.23 | 7.7017961 | 7.7237 | 7.5613795 | 0 |
| 1736467020 | 7.7063 | -0.04 | -0.56 | 7.74855 | 7.7491075 | 7.6885806 | 0 |
| 1736380620 | 7.7495213 | -0.03 | -0.43 | 7.7798994 | 7.7977847 | 7.7178491 | 0 |
| 1736294220 | 7.7832 | 0.03 | 0.33 | 7.75533 | 7.7897636 | 7.7366142 | 0 |
| 1736207820 | 7.7573446 | 0.12 | 1.59 | 7.63655 | 7.77165 | 7.6310225 | 0 |
| 1736121420 | 7.6356 | 0.02 | 0.31 | 7.6120021 | 7.63785 | 7.6024 | 0 |
| 1736035020 | 7.6120021 | -0.01 | -0.10 | 7.6120021 | 7.6197695 | 7.6120021 | 0 |
| 1735948620 | 7.6197695 | -0.02 | -0.22 | 7.63905 | 7.6618614 | 7.5887882 | 0 |
| 1735862220 | 7.63625 | 0.07 | 0.89 | 7.56775 | 7.6584022 | 7.51895 | 0 |
| 1735775820 | 7.5686 | -0.04 | -0.47 | 7.5524 | 7.5686 | 7.53945 | 0 |
| 1735689420 | 7.60455 | 0 | 0.00 | 7.60455 | 7.60455 | 7.60455 | 0 |
| 1735603020 | 7.60455 | -0.16 | -2.11 | 7.76895 | 7.7670941 | 7.58325 | 0 |
| 1735516620 | 7.7682 | 0.01 | 0.06 | 7.7631583 | 7.7689 | 7.74995 | 0 |
| 1735430220 | 7.7631583 | -0 | -0.04 | 7.7631583 | 7.7665818 | 7.7631583 | 0 |
| 1735343760 | 7.7665818 | -0.04 | -0.46 | 7.80205 | 7.80765 | 7.7215 | 0 |
| 1735257420 | 7.80265 | 0.01 | 0.12 | 7.79195 | 7.8456678 | 7.7889 | 0 |
| 1735171020 | 7.7936351 | 0 | 0.04 | 7.79075 | 7.81245 | 7.7861631 | 0 |
| 1735084620 | 7.79075 | 0 | 0.04 | 7.7868 | 7.817 | 7.7663203 | 0 |
| 1734998220 | 7.7875544 | -0.01 | -0.15 | 7.802 | 7.8206344 | 7.75365 | 0 |
| 1734911820 | 7.79915 | 0.01 | 0.10 | 7.7911961 | 7.8011 | 7.77615 | 0 |
| 1734825420 | 7.7911961 | -0 | -0.02 | 7.7911961 | 7.7931404 | 7.7911961 | 0 |
| 1734739020 | 7.7931404 | 0.05 | 0.59 | 7.74655 | 7.7991364 | 7.70795 | 0 |
| 1734652620 | 7.74765 | 0.16 | 2.14 | 7.58805 | 7.76135 | 7.6119 | 0 |
| 1734566220 | 7.5853 | -0.03 | -0.34 | 7.61105 | 7.6613289 | 7.56195 | 0 |
| 1734479820 | 7.6110539 | -0.04 | -0.55 | 7.65155 | 7.6650241 | 7.5578284 | 0 |
| 1734393420 | 7.6532646 | 0.02 | 0.29 | 7.62925 | 7.66955 | 7.6247023 | 0 |
| 1734307020 | 7.63085 | -0 | -0.05 | 7.6409102 | 7.6501271 | 7.62355 | 0 |
| 1734220620 | 7.634951 | 0 | 0.00 | 7.634951 | 7.634951 | 7.634951 | 0 |
| 1734134220 | 7.634951 | 0.09 | 1.14 | 7.55225 | 7.6987986 | 7.5534471 | 0 |
| 1734047820 | 7.5492573 | -0.01 | -0.19 | 7.5643942 | 7.5938 | 7.52025 | 0 |
| 1733961420 | 7.56385 | 0.04 | 0.47 | 7.52865 | 7.5914816 | 7.4697245 | 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
