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 | 0.780787 | 0.931096595689 | 83.856713 | 85.121723 | 83.484 | 0 | 0 | FX |
| 4 | -1.3305 | -1.54766890006 | 85.968 | 86.871 | 79.98 | 0 | 0 | FX |
| 12 | -4.061 | -4.57843142781 | 88.6985 | 88.85 | 79.98 | 0 | 0 | FX |
| 26 | -6.2605 | -6.88739026161 | 90.898 | 92.48 | 79.98 | 0 | 0 | FX |
| 52 | -6.429384 | -7.06006807041 | 91.066884 | 99.773 | 79.98 | 0 | 0 | FX |
| 156 | -2.1625 | -2.491359447 | 86.8 | 99.773 | 79.4595 | 0 | 0 | FX |
| 260 | 19.5465 | 30.0294971655 | 65.091 | 8092.6 | 63.5 | 0 | 0 | FX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1745193420 | 84.34 | -0.6 | -0.70 | 84.935947 | 85.104851 | 84.014 | 0 |
| 1745107020 | 84.935947 | 0.72 | 0.86 | 85.103092 | 85.121723 | 84.893702 | 0 |
| 1745020620 | 84.2135 | 0 | 0.00 | 84.2135 | 84.2135 | 84.2135 | 0 |
| 1744934220 | 84.2135 | 0 | 0.00 | 84.2135 | 84.2135 | 84.2135 | 0 |
| 1744847820 | 84.2135 | -0.19 | -0.22 | 84.3905 | 84.6425 | 83.945 | 0 |
| 1744761420 | 84.401 | 0.38 | 0.46 | 84.021 | 85.029 | 84.1845 | 0 |
| 1744675020 | 84.0185 | 0.12 | 0.15 | 83.856713 | 84.3345 | 83.484 | 0 |
| 1744588620 | 83.8955 | 0.28 | 0.33 | 83.629165 | 84.235 | 83.484751 | 0 |
| 1744502220 | 83.620363 | -0 | -0.00 | 83.629165 | 83.652475 | 83.607785 | 0 |
| 1744415820 | 83.621363 | 0.98 | 1.18 | 82.6105 | 83.831 | 82.416 | 0 |
| 1744329420 | 82.6445 | -0.47 | -0.57 | 83.0985 | 83.85 | 82.222 | 0 |
| 1744243020 | 83.119 | 2.65 | 3.29 | 80.438 | 83.7925 | 79.98 | 0 |
| 1744156620 | 80.4685 | -1.35 | -1.65 | 81.749 | 82.929 | 80.2095 | 0 |
| 1744070220 | 81.82 | 1.33 | 1.65 | 80.573 | 83.34 | 80.684 | 0 |
| 1743983820 | 80.4935 | -1.79 | -2.17 | 82.277584 | 82.7765 | 80.319 | 0 |
| 1743897420 | 82.279029 | 0.04 | 0.04 | 82.24721 | 82.280424 | 82.238416 | 0 |
| 1743810960 | 82.242254 | -2.37 | -2.80 | 84.634877 | 83.6475 | 81.0955 | 0 |
| 1743724620 | 84.6075 | -0.13 | -0.16 | 84.713 | 85.262 | 84.2705 | 0 |
| 1743638220 | 84.739 | -0.84 | -0.98 | 85.53 | 86.79 | 84.2655 | 0 |
| 1743551820 | 85.575 | 0.58 | 0.68 | 84.9835 | 85.6035 | 84.587 | 0 |
| 1743465420 | 84.997 | -0.63 | -0.74 | 85.378 | 85.291 | 84.65 | 0 |
| 1743379020 | 85.630149 | 0 | 0.00 | 85.630149 | 85.630149 | 85.630149 | 0 |
| 1743292620 | 85.630149 | 0 | 0.00 | 85.630149 | 85.630149 | 85.630149 | 0 |
| 1743206220 | 85.630149 | -0.89 | -1.03 | 86.526 | 86.394 | 85.3935 | 0 |
| 1743119820 | 86.525 | 0.48 | 0.56 | 86.0385 | 86.871 | 86.121 | 0 |
| 1743033420 | 86.0415 | 0.08 | 0.09 | 85.967768 | 86.66 | 85.88506 | 0 |
| 1742947020 | 85.9605 | -0.38 | -0.44 | 86.345 | 86.32 | 85.82 | 0 |
| 1742860620 | 86.337 | 0.35 | 0.41 | 85.968 | 86.456 | 85.593 | 0 |
| 1742774220 | 85.987 | 0.41 | 0.48 | 85.563033 | 86.299549 | 85.4595 | 0 |
| 1742687820 | 85.578157 | 0.02 | 0.02 | 85.563033 | 85.717448 | 85.563033 | 0 |
| 1742601420 | 85.563033 | -0.05 | -0.06 | 85.6255 | 86.143 | 85.023 | 0 |
| 1742515020 | 85.6175 | -0.82 | -0.94 | 86.3775 | 85.96 | 85.043 | 0 |
| 1742428620 | 86.4335 | -0.51 | -0.59 | 86.957 | 87.177197 | 86.3115 | 0 |
| 1742342220 | 86.945 | -0.05 | -0.06 | 86.998 | 87.38 | 86.675 | 0 |
| 1742255820 | 86.999 | 1.65 | 1.94 | 85.457 | 87.04 | 85.69486 | 0 |
| 1742169420 | 85.347214 | 0 | 0.00 | 85.347214 | 85.347214 | 85.347214 | 0 |
| 1742083020 | 85.347214 | 0 | 0.00 | 85.347214 | 85.347214 | 85.347214 | 0 |
| 1741996620 | 85.347214 | 0.98 | 1.17 | 84.35 | 85.560637 | 84.7795 | 0 |
| 1741910220 | 84.3635 | -0.69 | -0.81 | 85.076 | 84.72 | 84.0195 | 0 |
| 1741823820 | 85.051 | 0.5 | 0.59 | 84.5775 | 85.1705 | 84.434 | 0 |
| 1741737420 | 84.556 | 0.81 | 0.97 | 83.749 | 84.67 | 83.608 | 0 |
| 1741651020 | 83.747 | -0.79 | -0.93 | 84.241 | 84.645 | 83.499 | 0 |
| 1741564620 | 84.535863 | 0 | 0.00 | 84.535863 | 84.535863 | 84.535863 | 0 |
| 1741478220 | 84.535863 | 0 | 0.00 | 84.535863 | 84.535863 | 84.535863 | 0 |
| 1741391820 | 84.535863 | -0.42 | -0.50 | 84.953 | 84.606 | 83.7775 | 0 |
| 1741305420 | 84.9575 | -0.34 | -0.40 | 85.275 | 85.62 | 84.532 | 0 |
| 1741219020 | 85.300114 | 0.5 | 0.59 | 84.804 | 85.36 | 84.518 | 0 |
| 1741132620 | 84.797 | 1.01 | 1.20 | 83.836 | 85.03 | 83.15 | 0 |
| 1741046220 | 83.7915 | -0.71 | -0.85 | 84.5225 | 84.88 | 83.5595 | 0 |
| 1740959820 | 84.506 | 0.19 | 0.23 | 84.314277 | 84.68 | 84.141112 | 0 |
| 1740873420 | 84.314277 | 0 | 0.00 | 84.310338 | 84.314277 | 84.310338 | 0 |
| 1740787020 | 84.310338 | -0.1 | -0.12 | 84.451 | 84.61 | 83.781 | 0 |
| 1740700620 | 84.409 | -0.42 | -0.49 | 84.8315 | 85.267 | 84.2 | 0 |
| 1740614220 | 84.828414 | -0.6 | -0.71 | 85.4045 | 85.4535 | 84.733 | 0 |
| 1740527820 | 85.432 | -0.4 | -0.46 | 85.868 | 85.954 | 84.9335 | 0 |
| 1740441420 | 85.827 | -0.07 | -0.08 | 85.874 | 86.159 | 85.5725 | 0 |
| 1740355020 | 85.8985 | 0.27 | 0.31 | 85.631601 | 85.9595 | 85.333386 | 0 |
| 1740268620 | 85.631601 | -0.06 | -0.07 | 85.688367 | 85.688367 | 85.631601 | 0 |
| 1740182220 | 85.688367 | -0.42 | -0.49 | 86.1855 | 86.8125 | 85.462 | 0 |
| 1740095820 | 86.113 | -0.09 | -0.10 | 86.19 | 86.372947 | 85.777 | 0 |
| 1740009420 | 86.2025 | -0.46 | -0.53 | 86.6685 | 86.96 | 86.1445 | 0 |
| 1739923020 | 86.665 | -0.14 | -0.16 | 86.8085 | 86.888 | 86.379 | 0 |
| 1739836620 | 86.8055 | -0.54 | -0.61 | 87.145 | 87.14 | 86.648 | 0 |
| 1739750220 | 87.342581 | 0 | 0.00 | 87.342581 | 87.342581 | 87.342581 | 0 |
| 1739663820 | 87.342581 | 0 | 0.00 | 87.342581 | 87.342581 | 87.342581 | 0 |
| 1739577420 | 87.342581 | 0.45 | 0.52 | 86.9035 | 87.4075 | 86.7085 | 0 |
| 1739491020 | 86.888 | -0.12 | -0.14 | 87.0115 | 88.0735 | 86.3 | 0 |
| 1739404620 | 87.0115 | 0.58 | 0.67 | 86.435 | 87.4 | 86.436 | 0 |
| 1739318220 | 86.429 | 0.92 | 1.07 | 85.5265 | 86.443641 | 85.7305 | 0 |
| 1739231820 | 85.5105 | -0.17 | -0.20 | 85.7295 | 86.2325 | 85.4845 | 0 |
| 1739145420 | 85.679948 | 0 | 0.00 | 85.679948 | 85.679948 | 85.679948 | 0 |
| 1739059020 | 85.679948 | 0 | 0.00 | 85.679948 | 85.679948 | 85.679948 | 0 |
| 1738972620 | 85.679948 | -0.1 | -0.12 | 85.7885 | 86.45 | 85.27 | 0 |
| 1738886220 | 85.7845 | -1.02 | -1.18 | 86.831 | 86.501 | 85.754 | 0 |
| 1738799820 | 86.808 | -0.25 | -0.29 | 87.07 | 87.059237 | 86.525176 | 0 |
| 1738713420 | 87.0585 | -0.31 | -0.35 | 87.3945 | 87.434 | 86.4605 | 0 |
| 1738627020 | 87.3635 | 0.83 | 0.95 | 86.5285 | 87.481 | 85.6955 | 0 |
| 1738540620 | 86.5375 | -0.95 | -1.09 | 87.749358 | 87.749358 | 86.31955 | 0 |
| 1738454220 | 87.489058 | 0 | 0.00 | 87.489058 | 87.489058 | 87.489058 | 0 |
| 1738367820 | 87.489058 | 0.64 | 0.73 | 86.835 | 87.96 | 87.148306 | 0 |
| 1738281420 | 86.8525 | -1.05 | -1.20 | 87.9125 | 87.36 | 86.7405 | 0 |
| 1738195020 | 87.9035 | -0.23 | -0.26 | 88.121 | 88.0255 | 87.5365 | 0 |
| 1738108620 | 88.1295 | 0.32 | 0.36 | 87.7495 | 88.333812 | 87.708 | 0 |
| 1738022220 | 87.8105 | -0.42 | -0.47 | 88.6985 | 88.85 | 87.5745 | 0 |
| 1737935820 | 88.228984 | 0 | 0.00 | 88.228984 | 88.228984 | 88.228984 | 0 |
| 1737849420 | 88.228984 | 0 | 0.00 | 88.228984 | 88.228984 | 88.228984 | 0 |
| 1737763020 | 88.228984 | -0.38 | -0.43 | 88.5885 | 91.15 | 88.14319 | 0 |
| 1737676620 | 88.608 | 0.01 | 0.02 | 88.6 | 88.84 | 88.1785 | 0 |
| 1737590220 | 88.594 | 0.42 | 0.48 | 88.1885 | 88.796065 | 88.056 | 0 |
| 1737503820 | 88.1715 | -0.03 | -0.04 | 88.22 | 88.6435 | 87.59 | 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
