Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
| Período † | Variación(Ptos) | Variación % | Apertura | Precio Máximo | Precio Mínimo | Avg. Vol. diario | Precio Promedio Ponderado | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.007925 | 0.097854322042 | 8.0987736 | 8.1715242 | 8.0410609 | 0 | 0 | FX |
| 4 | -0.0423004 | -0.51908706824 | 8.148999 | 8.2967261 | 8.0216005 | 0 | 0 | FX |
| 12 | 0.1540008 | 1.9364598514 | 7.9526978 | 8.2967261 | 7.9128844 | 0 | 0 | FX |
| 26 | 0.348237 | 4.48848003578 | 7.7584616 | 8.2967261 | 7.7058405 | 0 | 0 | FX |
| 52 | 0.3895353 | 5.04764879085 | 7.7171633 | 8.2967261 | 7.6118734 | 0 | 0 | FX |
| 156 | 1.3943986 | 20.7737824591 | 6.7123 | 8.2967261 | 6.6169214 | 0 | 0 | FX |
| 260 | 1.1338986 | 16.2617399036 | 6.9728 | 138.8399 | 4.804869 | 0 | 0 | FX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1736121420 | 8.1124042 | 0.01 | 0.10 | 8.0982029 | 8.1569349 | 8.0982029 | 0 |
| 1736035020 | 8.1045705 | 0 | 0.00 | 8.0982029 | 8.1045705 | 8.0982029 | 0 |
| 1735948620 | 8.1045705 | -0.04 | -0.45 | 8.141574 | 8.138468 | 8.0961636 | 0 |
| 1735862220 | 8.1413119 | 0.03 | 0.35 | 8.1156836 | 8.1709904 | 8.0982182 | 0 |
| 1735775820 | 8.11325 | 0 | 0.01 | 8.0957379 | 8.117475 | 8.0410609 | 0 |
| 1735689420 | 8.1127967 | 0 | 0.00 | 8.1127967 | 8.1127967 | 8.1127967 | 0 |
| 1735603020 | 8.1127967 | 0.01 | 0.15 | 8.0986 | 8.141588 | 8.0806074 | 0 |
| 1735516620 | 8.1005839 | 0 | 0.04 | 8.0932891 | 8.1136966 | 8.0932891 | 0 |
| 1735430220 | 8.0976642 | 0 | 0.05 | 8.0932891 | 8.0976642 | 8.0932891 | 0 |
| 1735343760 | 8.0935008 | -0.04 | -0.51 | 8.1350741 | 8.1707278 | 8.0819178 | 0 |
| 1735257420 | 8.1351894 | -0.08 | -0.93 | 8.1813042 | 8.1882357 | 8.1162363 | 0 |
| 1735171020 | 8.2114496 | 0.07 | 0.87 | 8.146038 | 8.2972888 | 8.0216005 | 0 |
| 1735084620 | 8.1407784 | 0 | 0.01 | 8.1426173 | 8.18825 | 8.1196 | 0 |
| 1734998220 | 8.1396028 | 0 | 0.02 | 8.1382423 | 8.1583244 | 8.1059395 | 0 |
| 1734911820 | 8.1382 | 0.03 | 0.33 | 8.1111857 | 8.1426601 | 8.1111857 | 0 |
| 1734825420 | 8.1111857 | -0.03 | -0.38 | 8.1111857 | 8.1426601 | 8.1111857 | 0 |
| 1734739020 | 8.1418364 | 0.04 | 0.51 | 8.1007719 | 8.1514851 | 8.0979027 | 0 |
| 1734652620 | 8.100447 | -0.07 | -0.82 | 8.1664 | 8.1606 | 8.0390303 | 0 |
| 1734566220 | 8.1677 | 0.05 | 0.60 | 8.1192 | 8.1913246 | 8.0938464 | 0 |
| 1734479820 | 8.1186416 | 0.05 | 0.66 | 8.06475 | 8.1369262 | 8.0661818 | 0 |
| 1734393420 | 8.0653868 | -0.07 | -0.87 | 8.14645 | 8.1432602 | 8.0575803 | 0 |
| 1734307020 | 8.1361936 | 0 | 0.00 | 8.1361936 | 8.1361936 | 8.1361936 | 0 |
| 1734220620 | 8.1361936 | 0 | 0.00 | 8.1361936 | 8.1361936 | 8.1361936 | 0 |
| 1734134220 | 8.1361936 | -0.04 | -0.52 | 8.1777399 | 8.1874982 | 8.115242 | 0 |
| 1734047820 | 8.17876 | 0.01 | 0.16 | 8.1650556 | 8.1908493 | 8.130646 | 0 |
| 1733961420 | 8.1658398 | -0.01 | -0.10 | 8.1738639 | 8.1942845 | 8.1368999 | 0 |
| 1733875020 | 8.1742617 | 0.03 | 0.40 | 8.1419 | 8.1986474 | 8.1426088 | 0 |
| 1733788620 | 8.14155 | -0.01 | -0.09 | 8.1484 | 8.1676562 | 8.119988 | 0 |
| 1733702220 | 8.1489128 | 0 | 0.05 | 8.1059378 | 8.1529117 | 8.1320552 | 0 |
| 1733615820 | 8.1448467 | 0 | 0.03 | 8.1059378 | 8.1448467 | 8.1059378 | 0 |
| 1733529420 | 8.1424545 | 0.03 | 0.42 | 8.1080309 | 8.1651331 | 8.0955134 | 0 |
| 1733443020 | 8.108039 | -0.02 | -0.29 | 8.1319 | 8.15789 | 8.0917928 | 0 |
| 1733356620 | 8.1315662 | -0.05 | -0.64 | 8.18305 | 8.1943185 | 8.1193998 | 0 |
| 1733270220 | 8.183789 | 0.01 | 0.14 | 8.1709717 | 8.1980871 | 8.1563076 | 0 |
| 1733183820 | 8.1720468 | 0.02 | 0.22 | 8.1512499 | 8.1882394 | 8.1357778 | 0 |
| 1733097420 | 8.1544 | 0.02 | 0.25 | 8.1334039 | 8.1749911 | 8.1272945 | 0 |
| 1733011020 | 8.1341798 | -0 | -0.03 | 8.1291005 | 8.1384858 | 8.1291005 | 0 |
| 1732924620 | 8.1364053 | -0.01 | -0.06 | 8.1433275 | 8.1481999 | 8.12265 | 0 |
| 1732838220 | 8.1414496 | -0 | -0.04 | 8.1438956 | 8.1525548 | 8.118403 | 0 |
| 1732751820 | 8.1444441 | -0.02 | -0.23 | 8.16485 | 8.1652821 | 8.126181 | 0 |
| 1732665420 | 8.1629912 | -0.02 | -0.27 | 8.1942 | 8.1825344 | 8.1287251 | 0 |
| 1732579020 | 8.1847789 | -0.01 | -0.11 | 8.1695499 | 8.1914881 | 8.1249646 | 0 |
| 1732492620 | 8.1937851 | 0 | 0.00 | 8.1937851 | 8.1937851 | 8.1937851 | 0 |
| 1732406220 | 8.1937851 | 0 | 0.00 | 8.1937851 | 8.1937851 | 8.1937851 | 0 |
| 1732319820 | 8.1937851 | -0.03 | -0.32 | 8.22035 | 8.2781452 | 8.1571464 | 0 |
| 1732233420 | 8.2201 | 0.01 | 0.10 | 8.2128941 | 8.2383282 | 8.1903331 | 0 |
| 1732147020 | 8.2121847 | 0.05 | 0.62 | 8.1594877 | 8.224386 | 8.152841 | 0 |
| 1732060620 | 8.1612853 | 0.01 | 0.13 | 8.1524555 | 8.213465 | 8.1446978 | 0 |
| 1731974220 | 8.1509392 | -0.03 | -0.40 | 8.18445 | 8.1915478 | 8.1135662 | 0 |
| 1731887820 | 8.1835185 | 0.02 | 0.24 | 8.1671605 | 8.1915528 | 8.1636325 | 0 |
| 1731801420 | 8.1636325 | 0 | 0.00 | 8.1795088 | 8.1636325 | 8.1636325 | 0 |
| 1731715020 | 8.1636325 | -0.01 | -0.08 | 8.1724086 | 8.1997623 | 8.1444756 | 0 |
| 1731628620 | 8.1701905 | -0.01 | -0.13 | 8.180828 | 8.2069766 | 8.1424597 | 0 |
| 1731542220 | 8.1809675 | 0.04 | 0.44 | 8.144249 | 8.195807 | 8.1369546 | 0 |
| 1731455820 | 8.145472 | 0 | 0.06 | 8.1285924 | 8.1679726 | 8.1135656 | 0 |
| 1731369420 | 8.1405925 | -0.01 | -0.16 | 8.15465 | 8.1734665 | 8.1248945 | 0 |
| 1731283020 | 8.15365 | -0 | -0.02 | 8.1350923 | 8.18085 | 8.1350923 | 0 |
| 1731196620 | 8.1551069 | 0 | 0.00 | 8.1551069 | 8.1551069 | 8.1551069 | 0 |
| 1731110220 | 8.1551069 | 0.06 | 0.76 | 8.0930964 | 8.2042664 | 8.0942528 | 0 |
| 1731023820 | 8.0937973 | -0.05 | -0.58 | 8.14145 | 8.1617 | 8.0745688 | 0 |
| 1730937420 | 8.14065 | -0.01 | -0.12 | 8.1489099 | 8.1946826 | 8.1229224 | 0 |
| 1730851020 | 8.1501404 | 0.02 | 0.29 | 8.12585 | 8.1665854 | 8.1013365 | 0 |
| 1730764620 | 8.1261824 | 0.04 | 0.48 | 8.0874393 | 8.1550679 | 8.0879698 | 0 |
| 1730678220 | 8.0869902 | -0 | -0.04 | 8.0901847 | 8.1027799 | 8.0744008 | 0 |
| 1730591820 | 8.0901847 | 0.13 | 1.65 | 8.0568259 | 8.1027799 | 7.9591129 | 0 |
| 1730505420 | 7.9591129 | -0.11 | -1.39 | 8.0716299 | 8.1092655 | 7.9591129 | 0 |
| 1730419020 | 8.07145 | -0.01 | -0.06 | 8.0766621 | 8.1018654 | 8.0538493 | 0 |
| 1730332620 | 8.0765999 | 0.04 | 0.50 | 8.0357529 | 8.0838 | 8.0246273 | 0 |
| 1730246220 | 8.0360703 | -0.01 | -0.18 | 8.0497391 | 8.0670958 | 7.9938909 | 0 |
| 1730159820 | 8.0503802 | 0.03 | 0.36 | 8.02145 | 8.0694084 | 8.0064339 | 0 |
| 1730073420 | 8.0214 | -0.02 | -0.19 | 8.0370031 | 8.0519142 | 8.0159035 | 0 |
| 1729986960 | 8.0370031 | 0 | 0.00 | 8.0370031 | 8.0370031 | 8.0370031 | 0 |
| 1729900620 | 8.0370031 | 0.03 | 0.33 | 8.0112643 | 8.0832481 | 8.0006989 | 0 |
| 1729814220 | 8.0107 | -0 | -0.00 | 8.0112542 | 8.0306308 | 8.0011958 | 0 |
| 1729727820 | 8.0109093 | -0 | -0.01 | 8.0126619 | 8.027887 | 7.9967766 | 0 |
| 1729641420 | 8.0116802 | -0.01 | -0.13 | 8.0207789 | 8.0381959 | 7.999572 | 0 |
| 1729555020 | 8.02215 | -0.01 | -0.15 | 8.0334124 | 8.0401002 | 8.0106553 | 0 |
| 1729468620 | 8.03395 | 0.02 | 0.23 | 8.0157308 | 8.0482 | 8.0157308 | 0 |
| 1729382220 | 8.0157308 | -0.01 | -0.11 | 8.0103866 | 8.0294954 | 8.0103866 | 0 |
| 1729295820 | 8.0249175 | 0.01 | 0.09 | 8.0246 | 8.0718774 | 7.9987529 | 0 |
| 1729209420 | 8.0179946 | 0.02 | 0.21 | 8.0015986 | 8.0560846 | 7.917327 | 0 |
| 1729123020 | 8.0015075 | 0.04 | 0.54 | 7.9599 | 8.0099 | 7.9503329 | 0 |
| 1729036620 | 7.9586975 | -0.01 | -0.14 | 7.9727787 | 7.9728364 | 7.9128844 | 0 |
| 1728950220 | 7.9698826 | 0.02 | 0.23 | 7.9526978 | 7.9807652 | 7.9474569 | 0 |
| 1728863820 | 7.95135 | 0.01 | 0.18 | 7.9495742 | 7.9614508 | 7.9247425 | 0 |
| 1728777420 | 7.9374387 | 0 | 0.00 | 7.9374387 | 7.9374387 | 7.9374387 | 0 |
| 1728691020 | 7.9374387 | -0.02 | -0.24 | 7.9571931 | 7.974753 | 7.9372031 | 0 |
| 1728604620 | 7.9567656 | 0.01 | 0.07 | 7.9501125 | 7.967206 | 7.9337617 | 0 |
| 1728518220 | 7.9509935 | 0.03 | 0.39 | 7.9198098 | 7.9635561 | 7.92748 | 0 |
| 1728431820 | 7.9198 | -0.02 | -0.25 | 7.94155 | 7.9513879 | 7.9129276 | 0 |
| 1728345420 | 7.9392804 | -0.01 | -0.16 | 7.9523425 | 7.9680566 | 7.9023288 | 0 |
| 1728259020 | 7.9520569 | 0.01 | 0.07 | 7.9325999 | 7.9567205 | 7.926023 | 0 |
| 1728172620 | 7.9463593 | 0 | 0.01 | 7.9161864 | 7.9463593 | 7.9161864 | 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
