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 | -0.191172 | -0.571124137822 | 33.472933 | 33.633493 | 33.234053 | 0 | 0 | FX |
| 4 | 0.78298 | 2.40925959654 | 32.498781 | 33.838517 | 32.002096 | 0 | 0 | FX |
| 12 | 2.048718 | 6.55945691875 | 31.233043 | 33.838517 | 30.890379 | 0 | 0 | FX |
| 26 | -0.326202 | -0.970609257098 | 33.607963 | 33.838517 | 30.890379 | 0 | 0 | FX |
| 52 | 0.047211 | 0.142053976961 | 33.23455 | 33.866164 | 30.890379 | 0 | 0 | FX |
| 156 | 6.56845 | 24.5886779067 | 26.713311 | 40.998988 | 23.931913 | 0 | 0 | FX |
| 260 | 4.880779 | 17.185247327 | 28.400982 | 40.998988 | 23.931913 | 0 | 0 | FX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1743119820 | 33.234053 | -0.2 | -0.61 | 33.35671 | 33.35671 | 33.234053 | 0 |
| 1743033420 | 33.437406 | -0.16 | -0.46 | 33.633493 | 33.633493 | 33.437406 | 0 |
| 1742947020 | 33.593501 | 0.08 | 0.23 | 33.548578 | 33.593501 | 33.548578 | 0 |
| 1742860620 | 33.518042 | 0.25 | 0.75 | 33.462587 | 33.518042 | 33.462587 | 0 |
| 1742774220 | 33.269334 | 0 | 0.00 | 33.269334 | 33.269334 | 33.269334 | 0 |
| 1742687820 | 33.269334 | -0.17 | -0.52 | 33.269334 | 33.442656 | 33.269334 | 0 |
| 1742601420 | 33.442656 | -0.01 | -0.04 | 33.472932 | 33.472932 | 33.442656 | 0 |
| 1742515020 | 33.456699 | -0.21 | -0.62 | 33.728546 | 33.728546 | 33.456699 | 0 |
| 1742428620 | 33.664249 | -0.12 | -0.34 | 33.725677 | 33.725677 | 33.664249 | 0 |
| 1742342220 | 33.779914 | 0.08 | 0.25 | 33.711018 | 33.779914 | 33.704457 | 0 |
| 1742255820 | 33.695645 | 0.07 | 0.22 | 33.725938 | 33.778009 | 33.695645 | 0 |
| 1742169420 | 33.623236 | 0 | 0.00 | 33.623236 | 33.623236 | 33.623236 | 0 |
| 1742083020 | 33.623236 | -0.22 | -0.64 | 33.623236 | 33.838517 | 33.623236 | 0 |
| 1741996620 | 33.838517 | 0.36 | 1.08 | 33.838517 | 33.838517 | 33.475642 | 0 |
| 1741910220 | 33.475642 | -0.17 | -0.50 | 33.667839 | 33.667839 | 33.475642 | 0 |
| 1741823820 | 33.645394 | -0.11 | -0.34 | 33.709524 | 33.709524 | 33.645394 | 0 |
| 1741737420 | 33.760175 | 0.32 | 0.94 | 33.40832 | 33.760175 | 33.40832 | 0 |
| 1741651020 | 33.445143 | -0.16 | -0.48 | 33.636476 | 33.636476 | 33.445143 | 0 |
| 1741564620 | 33.606485 | 0 | 0.00 | 33.606485 | 33.606485 | 33.606485 | 0 |
| 1741478220 | 33.606485 | 0 | 0.00 | 33.606485 | 33.606485 | 33.606485 | 0 |
| 1741391820 | 33.606485 | 0.16 | 0.49 | 33.404237 | 33.606485 | 33.404237 | 0 |
| 1741305420 | 33.442667 | 0.17 | 0.52 | 33.217128 | 33.442667 | 33.217128 | 0 |
| 1741219020 | 33.26907 | 0.52 | 1.60 | 32.68031 | 33.26907 | 32.68031 | 0 |
| 1741132620 | 32.746572 | 0.41 | 1.26 | 32.450609 | 32.746572 | 32.450609 | 0 |
| 1741046220 | 32.340535 | 0.34 | 1.06 | 32.151107 | 32.340535 | 32.151107 | 0 |
| 1740959820 | 32.002096 | -0.37 | -1.13 | 32.002096 | 32.368426 | 32.002096 | 0 |
| 1740873420 | 32.368426 | 0 | 0.00 | 32.368426 | 32.368426 | 32.368426 | 0 |
| 1740787020 | 32.368426 | -0.41 | -1.25 | 32.498781 | 32.498781 | 32.368426 | 0 |
| 1740700620 | 32.778352 | 0.02 | 0.05 | 32.784944 | 32.784944 | 32.778352 | 0 |
| 1740614220 | 32.76124 | -0 | -0.01 | 32.752377 | 32.76124 | 32.752377 | 0 |
| 1740527820 | 32.765822 | 0.09 | 0.28 | 32.71378 | 32.765822 | 32.71378 | 0 |
| 1740441420 | 32.673177 | 0.13 | 0.41 | 32.610419 | 32.673177 | 32.610419 | 0 |
| 1740355020 | 32.540045 | 0 | 0.00 | 32.540045 | 32.540045 | 32.540045 | 0 |
| 1740268620 | 32.540045 | 0 | 0.00 | 32.540045 | 32.540045 | 32.540045 | 0 |
| 1740182220 | 32.540045 | 0.06 | 0.19 | 32.463974 | 32.540045 | 32.463974 | 0 |
| 1740095820 | 32.479425 | 0.17 | 0.52 | 32.309984 | 32.479425 | 32.309984 | 0 |
| 1740009420 | 32.312883 | -0.3 | -0.91 | 32.707696 | 32.707696 | 32.312883 | 0 |
| 1739923020 | 32.609374 | -0.07 | -0.23 | 32.671962 | 32.671962 | 32.609374 | 0 |
| 1739836620 | 32.683194 | 0.14 | 0.42 | 32.556176 | 32.683194 | 32.556176 | 0 |
| 1739750220 | 32.547646 | 0 | 0.00 | 32.547646 | 32.547646 | 32.547646 | 0 |
| 1739663820 | 32.547646 | 0 | 0.00 | 32.547646 | 32.547646 | 32.547646 | 0 |
| 1739577420 | 32.547646 | 0.35 | 1.09 | 32.215624 | 32.547646 | 32.215624 | 0 |
| 1739491020 | 32.198247 | -0.01 | -0.03 | 32.285269 | 32.285269 | 32.198247 | 0 |
| 1739404620 | 32.20769 | 0.29 | 0.91 | 31.948215 | 32.20769 | 31.948215 | 0 |
| 1739318220 | 31.917351 | 0.04 | 0.12 | 31.917351 | 31.917351 | 31.879513 | 0 |
| 1739231820 | 31.879513 | -0.1 | -0.31 | 31.965201 | 31.978966 | 31.879513 | 0 |
| 1739145420 | 31.977593 | 0 | 0.00 | 31.977593 | 31.977593 | 31.977593 | 0 |
| 1739059020 | 31.977593 | 0 | 0.00 | 31.977593 | 31.977593 | 31.977593 | 0 |
| 1738972620 | 31.977593 | 0.17 | 0.54 | 31.931411 | 31.977593 | 31.931411 | 0 |
| 1738886220 | 31.804825 | -0.22 | -0.69 | 31.996059 | 31.996059 | 31.804825 | 0 |
| 1738799820 | 32.026964 | 0.44 | 1.40 | 31.688313 | 32.026964 | 31.688313 | 0 |
| 1738713420 | 31.584977 | 0.29 | 0.91 | 31.284974 | 31.584977 | 31.284974 | 0 |
| 1738627020 | 31.299733 | -0.43 | -1.37 | 31.692475 | 31.692475 | 31.299733 | 0 |
| 1738540620 | 31.733048 | 0.01 | 0.02 | 31.765431 | 31.765431 | 31.733048 | 0 |
| 1738454220 | 31.725865 | 0 | 0.00 | 31.725865 | 31.725865 | 31.725865 | 0 |
| 1738367820 | 31.725865 | -0.2 | -0.62 | 31.956734 | 31.956734 | 31.725865 | 0 |
| 1738281420 | 31.923844 | 0.04 | 0.12 | 31.96429 | 31.96429 | 31.923844 | 0 |
| 1738195020 | 31.885048 | -0.06 | -0.20 | 32.027037 | 32.028944 | 31.885048 | 0 |
| 1738108620 | 31.949283 | -0.23 | -0.71 | 32.215868 | 32.215868 | 31.949283 | 0 |
| 1738022220 | 32.179273 | -0.02 | -0.05 | 32.194324 | 32.194324 | 32.179273 | 0 |
| 1737935820 | 32.195011 | 0 | 0.00 | 32.195011 | 32.195011 | 32.195011 | 0 |
| 1737849420 | 32.195011 | 0 | 0.00 | 32.195011 | 32.195011 | 32.195011 | 0 |
| 1737763020 | 32.195011 | 0.23 | 0.72 | 31.957437 | 32.195011 | 31.957437 | 0 |
| 1737676620 | 31.964109 | -0.01 | -0.02 | 32.045878 | 32.045878 | 31.964109 | 0 |
| 1737590220 | 31.971689 | 0.49 | 1.55 | 31.498193 | 31.971689 | 31.498193 | 0 |
| 1737503820 | 31.483007 | 0.06 | 0.20 | 31.416478 | 31.483007 | 31.416478 | 0 |
| 1737417420 | 31.418656 | 0.21 | 0.67 | 31.33063 | 31.418656 | 31.33063 | 0 |
| 1737331020 | 31.208344 | 0 | 0.00 | 31.208344 | 31.208344 | 31.208344 | 0 |
| 1737244620 | 31.208344 | -0.09 | -0.28 | 31.208344 | 31.297308 | 31.208344 | 0 |
| 1737158220 | 31.297308 | 0.05 | 0.15 | 31.269021 | 31.297308 | 31.269021 | 0 |
| 1737071820 | 31.250402 | -0.05 | -0.14 | 31.306947 | 31.306947 | 31.250402 | 0 |
| 1736985420 | 31.29571 | 0.18 | 0.58 | 31.178938 | 31.29571 | 31.178938 | 0 |
| 1736899020 | 31.114932 | 0.22 | 0.73 | 30.916055 | 31.114932 | 30.916055 | 0 |
| 1736812620 | 30.890379 | -0.34 | -1.08 | 31.254138 | 31.254138 | 30.890379 | 0 |
| 1736726220 | 31.226582 | 0 | 0.00 | 31.226582 | 31.226582 | 31.226582 | 0 |
| 1736639820 | 31.226582 | -0.01 | -0.05 | 31.226582 | 31.240775 | 31.226582 | 0 |
| 1736553420 | 31.240775 | 0.03 | 0.08 | 31.304229 | 31.304229 | 31.240775 | 0 |
| 1736467020 | 31.215412 | 0.03 | 0.10 | 31.188864 | 31.215412 | 31.188864 | 0 |
| 1736380620 | 31.185546 | -0.45 | -1.41 | 31.581329 | 31.581329 | 31.185546 | 0 |
| 1736294220 | 31.630999 | -0.02 | -0.06 | 31.676825 | 31.676825 | 31.630999 | 0 |
| 1736207820 | 31.649027 | 0.5 | 1.61 | 31.176947 | 31.649027 | 31.176947 | 0 |
| 1736121420 | 31.147617 | 0 | 0.00 | 31.147617 | 31.147617 | 31.147617 | 0 |
| 1736035020 | 31.147617 | 0 | 0.01 | 31.147617 | 31.147617 | 31.145248 | 0 |
| 1735948620 | 31.145248 | -0.1 | -0.32 | 31.233043 | 31.233043 | 31.145248 | 0 |
| 1735862220 | 31.245357 | -0.26 | -0.84 | 31.245357 | 31.509734 | 31.245357 | 0 |
| 1735775820 | 31.509734 | -0.16 | -0.50 | 31.509734 | 31.509734 | 31.509734 | 0 |
| 1735689420 | 31.668605 | 0 | 0.00 | 31.668605 | 31.668605 | 31.668605 | 0 |
| 1735603020 | 31.668605 | 0.02 | 0.07 | 31.655855 | 31.668605 | 31.655855 | 0 |
| 1735516620 | 31.646962 | 0 | 0.00 | 31.646962 | 31.646962 | 31.646962 | 0 |
| 1735430220 | 31.646962 | 0.04 | 0.13 | 31.646962 | 31.646962 | 31.606598 | 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
