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 | -0.080458 | -0.74141418088 | 10.851964 | 10.990215 | 10.753863 | 0 | 0 | FX |
| 4 | -0.243411 | -2.20983054162 | 11.014917 | 11.0525 | 10.753863 | 0 | 0 | FX |
| 12 | -0.209324 | -1.90626755901 | 10.98083 | 11.20965 | 10.7371 | 0 | 0 | FX |
| 26 | -0.501209 | -4.4462137116 | 11.272715 | 11.78095 | 10.7371 | 0 | 0 | FX |
| 52 | -0.672906 | -5.87977783393 | 11.444412 | 12.0123 | 10.7371 | 0 | 0 | FX |
| 156 | 0.297343 | 2.83882349358 | 10.474163 | 12.272287 | 1.0265505 | 0 | 0 | FX |
| 260 | 1.267306 | 13.334168052 | 9.5042 | 12.272287 | 1.0265505 | 0 | 0 | FX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1728086220 | 10.760331 | -0.12 | -1.06 | 10.87665 | 10.861128 | 10.753863 | 0 |
| 1727999820 | 10.87615 | 0.01 | 0.13 | 10.85885 | 10.924905 | 10.7739 | 0 |
| 1727913420 | 10.86235 | -0.08 | -0.72 | 10.93505 | 10.968 | 10.8391 | 0 |
| 1727827020 | 10.941095 | -0.03 | -0.26 | 10.9696 | 10.97295 | 10.89821 | 0 |
| 1727740620 | 10.969607 | 0.11 | 1.02 | 10.8599 | 10.990215 | 10.844883 | 0 |
| 1727654220 | 10.85935 | 0.01 | 0.07 | 10.858271 | 10.879448 | 10.82455 | 0 |
| 1727567760 | 10.851964 | 0 | 0.00 | 10.851964 | 10.851964 | 10.851964 | 0 |
| 1727481360 | 10.851964 | -0.03 | -0.31 | 10.882267 | 10.89285 | 10.8086 | 0 |
| 1727395020 | 10.88553 | 0.07 | 0.69 | 10.81035 | 10.916107 | 10.76655 | 0 |
| 1727308620 | 10.811136 | -0.15 | -1.40 | 10.965017 | 10.983525 | 10.771467 | 0 |
| 1727222220 | 10.964958 | 0.09 | 0.82 | 10.875831 | 10.980336 | 10.8161 | 0 |
| 1727135820 | 10.8755 | -0.01 | -0.06 | 10.9082 | 10.889812 | 10.82965 | 0 |
| 1727049420 | 10.882009 | 0 | 0.00 | 10.882009 | 10.882009 | 10.882009 | 0 |
| 1726963020 | 10.882009 | 0 | 0.00 | 10.882009 | 10.882009 | 10.882009 | 0 |
| 1726876620 | 10.882009 | -0.04 | -0.35 | 10.92425 | 10.97525 | 10.8397 | 0 |
| 1726790220 | 10.9204 | 0.03 | 0.27 | 10.8937 | 10.96205 | 10.873368 | 0 |
| 1726703820 | 10.8911 | -0 | -0.03 | 10.891111 | 10.9595 | 10.865955 | 0 |
| 1726617420 | 10.894553 | -0.02 | -0.19 | 10.915226 | 10.951357 | 10.87234 | 0 |
| 1726531020 | 10.915226 | -0.01 | -0.13 | 10.93025 | 10.968467 | 10.899407 | 0 |
| 1726444620 | 10.9298 | 0.02 | 0.16 | 10.933804 | 10.95755 | 10.90725 | 0 |
| 1726358220 | 10.912869 | 0 | 0.00 | 10.912869 | 10.912869 | 10.912869 | 0 |
| 1726271820 | 10.912869 | -0.08 | -0.75 | 10.994745 | 11.003946 | 10.912869 | 0 |
| 1726185420 | 10.99495 | 0.02 | 0.15 | 10.981281 | 11.0525 | 10.9717 | 0 |
| 1726099020 | 10.9789 | -0.06 | -0.51 | 11.03793 | 11.014963 | 10.950774 | 0 |
| 1726012620 | 11.03555 | 0.06 | 0.52 | 10.9802 | 11.0472 | 10.963233 | 0 |
| 1725926220 | 10.978586 | -0.03 | -0.25 | 11.00365 | 11.044557 | 10.964298 | 0 |
| 1725839820 | 11.00555 | -0.01 | -0.09 | 11.021972 | 11.03635 | 10.99865 | 0 |
| 1725753420 | 11.014917 | 0 | 0.00 | 11.014917 | 11.014917 | 11.014917 | 0 |
| 1725667020 | 11.014917 | -0.01 | -0.05 | 11.021177 | 11.05762 | 10.951749 | 0 |
| 1725580620 | 11.020834 | -0.03 | -0.31 | 11.0574 | 11.09315 | 10.98655 | 0 |
| 1725494220 | 11.054846 | -0.06 | -0.56 | 11.115679 | 11.135105 | 11.052417 | 0 |
| 1725407820 | 11.116753 | 0.01 | 0.11 | 11.10615 | 11.149 | 11.054287 | 0 |
| 1725321420 | 11.1046 | -0.05 | -0.40 | 11.14915 | 11.167121 | 11.097043 | 0 |
| 1725235020 | 11.14975 | 0.02 | 0.15 | 11.145023 | 11.159671 | 11.08945 | 0 |
| 1725148620 | 11.133069 | -0 | -0.04 | 11.133069 | 11.137787 | 11.133069 | 0 |
| 1725062220 | 11.137787 | 0.02 | 0.19 | 11.1186 | 11.162179 | 11.02325 | 0 |
| 1724975820 | 11.11715 | -0.02 | -0.22 | 11.14255 | 11.20965 | 11.079299 | 0 |
| 1724889420 | 11.14175 | 0.07 | 0.68 | 11.06489 | 11.14885 | 11.0603 | 0 |
| 1724803020 | 11.067005 | 0.08 | 0.70 | 10.99006 | 11.095412 | 11.008564 | 0 |
| 1724716620 | 10.990259 | -0.06 | -0.51 | 11.0492 | 11.068217 | 10.96435 | 0 |
| 1724630220 | 11.0471 | 0 | 0.03 | 11.04833 | 11.0625 | 11.0087 | 0 |
| 1724543820 | 11.043873 | 0.02 | 0.17 | 11.043873 | 11.043873 | 11.025139 | 0 |
| 1724457420 | 11.025139 | -0.04 | -0.36 | 11.0644 | 11.089319 | 10.998668 | 0 |
| 1724371020 | 11.06535 | 0.07 | 0.64 | 10.99355 | 11.08407 | 10.987007 | 0 |
| 1724284620 | 10.994544 | 0.03 | 0.29 | 10.96172 | 11.028332 | 10.92085 | 0 |
| 1724198220 | 10.9625 | 0.13 | 1.20 | 10.8332 | 10.99435 | 10.844355 | 0 |
| 1724111820 | 10.8325 | 0.02 | 0.15 | 10.81749 | 10.866078 | 10.76885 | 0 |
| 1724025420 | 10.8158 | 0 | 0.02 | 10.815184 | 10.82152 | 10.76785 | 0 |
| 1723939020 | 10.813757 | 0 | 0.00 | 10.813757 | 10.813757 | 10.813757 | 0 |
| 1723852620 | 10.813757 | 0.05 | 0.49 | 10.7594 | 10.834331 | 10.7667 | 0 |
| 1723766220 | 10.76055 | -0.08 | -0.74 | 10.84062 | 10.871 | 10.75622 | 0 |
| 1723679820 | 10.8409 | -0.17 | -1.52 | 11.00785 | 10.91115 | 10.832098 | 0 |
| 1723593420 | 11.008007 | 0.02 | 0.15 | 10.99265 | 11.04035 | 10.95705 | 0 |
| 1723507020 | 10.99205 | 0.02 | 0.15 | 10.97205 | 11.01945 | 10.95157 | 0 |
| 1723420620 | 10.97575 | -0 | -0.02 | 10.99445 | 11.019917 | 10.962838 | 0 |
| 1723334220 | 10.978265 | 0 | 0.00 | 10.978265 | 10.978265 | 10.978265 | 0 |
| 1723247820 | 10.978265 | -0.05 | -0.43 | 11.022895 | 11.07115 | 10.975363 | 0 |
| 1723161420 | 11.025884 | 0.01 | 0.07 | 11.017 | 11.062859 | 10.9815 | 0 |
| 1723075020 | 11.01815 | -0.02 | -0.19 | 11.04875 | 11.0842 | 10.99643 | 0 |
| 1722988620 | 11.03935 | 0.05 | 0.43 | 10.99495 | 11.085 | 10.91915 | 0 |
| 1722902220 | 10.99235 | 0.08 | 0.74 | 10.913096 | 11.0829 | 10.8062 | 0 |
| 1722815820 | 10.912099 | 0.02 | 0.20 | 10.890441 | 10.914853 | 10.751153 | 0 |
| 1722729420 | 10.890442 | 0.01 | 0.05 | 10.890441 | 10.890442 | 10.890442 | 0 |
| 1722643020 | 10.884795 | 0.03 | 0.24 | 10.8579 | 10.93455 | 10.806515 | 0 |
| 1722556620 | 10.8591 | 0.02 | 0.20 | 10.840195 | 10.88155 | 10.80069 | 0 |
| 1722470220 | 10.837793 | 0.03 | 0.28 | 10.81205 | 10.857073 | 10.7645 | 0 |
| 1722383820 | 10.807229 | -0.03 | -0.27 | 10.8342 | 10.88915 | 10.781652 | 0 |
| 1722297420 | 10.836609 | 0.07 | 0.63 | 10.7658 | 10.857358 | 10.742522 | 0 |
| 1722124800 | 10.7689 | 0.01 | 0.07 | 10.7689 | 10.7689 | 10.7689 | 0 |
| 1722124620 | 10.761645 | 0 | 0.00 | 10.761645 | 10.761645 | 10.761645 | 0 |
| 1722038220 | 10.761645 | -0.05 | -0.45 | 10.80965 | 10.796852 | 10.7371 | 0 |
| 1721951820 | 10.81045 | -0.07 | -0.64 | 10.878464 | 10.96135 | 10.797326 | 0 |
| 1721865420 | 10.8799 | -0.08 | -0.69 | 10.96013 | 10.929 | 10.837794 | 0 |
| 1721779020 | 10.95565 | 0.04 | 0.40 | 10.9096 | 11.01035 | 10.886318 | 0 |
| 1721692620 | 10.9122 | -0.05 | -0.49 | 10.965255 | 10.988028 | 10.9058 | 0 |
| 1721606220 | 10.96635 | -0.01 | -0.06 | 10.981233 | 11.0343 | 10.965875 | 0 |
| 1721519820 | 10.973359 | 0 | 0.00 | 10.973359 | 10.973359 | 10.973359 | 0 |
| 1721433420 | 10.973359 | -0.06 | -0.50 | 11.0275 | 11.07905 | 10.97055 | 0 |
| 1721347020 | 11.02875 | -0.04 | -0.41 | 11.07495 | 11.08135 | 11.007837 | 0 |
| 1721260620 | 11.073661 | 0.12 | 1.13 | 10.952319 | 11.10355 | 10.947642 | 0 |
| 1721174220 | 10.949802 | -0.12 | -1.05 | 11.065765 | 11.063481 | 10.9002 | 0 |
| 1721087820 | 11.0662 | 0.09 | 0.84 | 10.97575 | 11.144511 | 10.965019 | 0 |
| 1721001420 | 10.9745 | -0.01 | -0.06 | 10.98083 | 11.02425 | 10.955167 | 0 |
| 1720915020 | 10.98083 | -0.01 | -0.05 | 10.98083 | 10.986372 | 10.98083 | 0 |
| 1720828620 | 10.986372 | 0.02 | 0.23 | 10.9618 | 11.030428 | 10.9509 | 0 |
| 1720742220 | 10.961502 | -0.06 | -0.55 | 11.0239 | 11.050167 | 10.94485 | 0 |
| 1720655820 | 11.022533 | -0.1 | -0.90 | 11.1245 | 11.062523 | 10.96585 | 0 |
| 1720569420 | 11.122757 | 0.02 | 0.22 | 11.09754 | 11.1417 | 11.06424 | 0 |
| 1720483020 | 11.097891 | -0.05 | -0.46 | 11.14725 | 11.19605 | 11.084016 | 0 |
| 1720396620 | 11.1489 | 0.01 | 0.06 | 11.142113 | 11.22285 | 11.138268 | 0 |
| 1720310220 | 11.142113 | 0 | 0.00 | 11.142113 | 11.142113 | 11.142113 | 0 |
| 1720223820 | 11.142113 | -0.02 | -0.21 | 11.165896 | 11.206015 | 11.1113 | 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
