Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
| Período † | Variación(Ptos) | Variación % | Apertura | Precio Máximo | Precio Mínimo | Avg. Vol. diario | Precio Promedio Ponderado | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0408453 | -0.5084276128 | 8.033651 | 8.053424 | 7.9928057 | 0 | 0 | FX |
| 4 | -0.2287651 | -2.78249869234 | 8.2215708 | 8.2721874 | 4.494655 | 0 | 0 | FX |
| 12 | -0.1892126 | -2.31254188224 | 8.1820183 | 8.5986817 | 4.494655 | 0 | 0 | FX |
| 26 | 0.3970059 | 5.22665039171 | 7.5957998 | 8.5986817 | 4.2503147 | 0 | 0 | FX |
| 52 | -0.1410974 | -1.73468257816 | 8.1339031 | 8.5986817 | 4.2503147 | 0 | 0 | FX |
| 156 | 2.7585234 | 52.7010818656 | 5.2342823 | 33.472944 | 2.9305298 | 0 | 0 | FX |
| 260 | 2.8539781 | 55.5375335028 | 5.1388276 | 33.472944 | 2.9305298 | 0 | 0 | FX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732665420 | 7.9928057 | -0.03 | -0.33 | 7.994964 | 8.0193306 | 7.9928057 | 0 |
| 1732579020 | 8.0193306 | -0.03 | -0.41 | 8.0131533 | 8.0521739 | 8.0131533 | 0 |
| 1732492620 | 8.0521739 | 0 | 0.00 | 8.0521739 | 8.0521739 | 8.0521739 | 0 |
| 1732406220 | 8.0521739 | 0 | 0.00 | 8.0521739 | 8.0521739 | 8.0521739 | 0 |
| 1732319820 | 8.0521739 | 0.05 | 0.66 | 8.0472584 | 8.0521739 | 7.9994242 | 0 |
| 1732233420 | 7.9994242 | -0.02 | -0.30 | 8.0241836 | 8.0241836 | 7.9994242 | 0 |
| 1732147020 | 8.0232574 | -0.03 | -0.37 | 8.033651 | 8.053424 | 8.0232574 | 0 |
| 1732060620 | 8.053424 | 0.03 | 0.39 | 8.0543917 | 8.0543917 | 8.0219462 | 0 |
| 1731974220 | 8.0219462 | 0.05 | 0.62 | 8.0335575 | 8.0335575 | 7.9726684 | 0 |
| 1731887820 | 7.9726684 | 0 | 0.00 | 7.9726684 | 7.9726684 | 7.9726684 | 0 |
| 1731801420 | 7.9726684 | 0 | 0.00 | 7.9726684 | 7.9726684 | 7.9726684 | 0 |
| 1731715020 | 7.9726684 | 0 | 0.03 | 7.9885098 | 7.9885098 | 7.9705368 | 0 |
| 1731628620 | 7.9705368 | -0.02 | -0.24 | 7.9761904 | 7.9894833 | 7.9698202 | 0 |
| 1731542220 | 7.9894833 | 0.01 | 0.12 | 7.9856921 | 7.9894833 | 7.9801894 | 0 |
| 1731455820 | 7.9801894 | -0.13 | -1.63 | 7.9933879 | 8.1122084 | 7.9801894 | 0 |
| 1731369420 | 8.1122084 | 0 | 0.00 | 8.1122084 | 8.1122084 | 8.1122084 | 0 |
| 1731283020 | 8.1122084 | 0 | 0.00 | 8.1122084 | 8.1122084 | 8.1122084 | 0 |
| 1731196620 | 8.1122084 | 0 | 0.00 | 8.1122084 | 8.1122084 | 8.1122084 | 0 |
| 1731110220 | 8.1122084 | -0.06 | -0.70 | 8.130319 | 8.1692623 | 8.1114789 | 0 |
| 1731023820 | 8.1692623 | 0.07 | 0.88 | 8.1831566 | 8.1831566 | 8.0982632 | 0 |
| 1730937420 | 8.0982631 | -0.17 | -2.10 | 8.0959039 | 8.2721874 | 8.0959039 | 0 |
| 1730851020 | 8.2721874 | 0.04 | 0.51 | 8.2628284 | 8.2721874 | 8.230154 | 0 |
| 1730764620 | 8.230154 | 3.74 | 83.11 | 8.2492955 | 8.2492955 | 4.494655 | 0 |
| 1730678220 | 4.494655 | 0 | 0.00 | 4.494655 | 4.494655 | 4.494655 | 0 |
| 1730591820 | 4.494655 | 0 | 0.00 | 4.494655 | 4.494655 | 4.494655 | 0 |
| 1730505420 | 4.494655 | -3.72 | -45.27 | 4.494655 | 8.2121641 | 4.494655 | 0 |
| 1730419020 | 8.2121641 | -0.02 | -0.30 | 8.2121641 | 8.2371163 | 8.2121641 | 0 |
| 1730332620 | 8.2371163 | -0 | -0.03 | 8.2215708 | 8.2396225 | 8.2215708 | 0 |
| 1730246220 | 8.2396225 | -0.01 | -0.14 | 8.2683006 | 8.2685517 | 8.2396225 | 0 |
| 1730159820 | 8.2509178 | 0.02 | 0.18 | 8.2224426 | 8.2509178 | 8.2224426 | 0 |
| 1730073420 | 8.2358522 | 0 | 0.00 | 8.2358522 | 8.2358522 | 8.2358522 | 0 |
| 1729986960 | 8.2358522 | 0 | 0.00 | 8.2358522 | 8.2358522 | 8.2358522 | 0 |
| 1729900620 | 8.2358522 | 0 | 0.00 | 8.2358522 | 8.2358522 | 8.2358522 | 0 |
| 1729814220 | 8.2358522 | 0.02 | 0.29 | 8.2358522 | 8.2358522 | 8.2123425 | 0 |
| 1729727820 | 8.2123425 | -0.08 | -1.02 | 8.2123425 | 8.2966138 | 8.2123425 | 0 |
| 1729641420 | 8.2966138 | 0.01 | 0.06 | 8.2889416 | 8.2966138 | 8.2889416 | 0 |
| 1729555020 | 8.2912921 | -0.09 | -1.10 | 8.2862045 | 8.3831521 | 8.2862045 | 0 |
| 1729468620 | 8.3831521 | 0 | 0.00 | 8.3831521 | 8.3831521 | 8.3831521 | 0 |
| 1729382220 | 8.3831521 | 0 | 0.00 | 8.3831521 | 8.3831521 | 8.3831521 | 0 |
| 1729295820 | 8.3831521 | 0.02 | 0.24 | 8.3828855 | 8.3841555 | 8.3626919 | 0 |
| 1729209420 | 8.3626919 | -0 | -0.03 | 8.3724085 | 8.3724085 | 8.3619391 | 0 |
| 1729123020 | 8.3649674 | 0.02 | 0.28 | 8.3566528 | 8.3649674 | 8.3556491 | 0 |
| 1729036620 | 8.3418428 | -0.04 | -0.42 | 8.3418428 | 8.3773186 | 8.3418428 | 0 |
| 1728950220 | 8.3773186 | 0 | 0.00 | 8.3773186 | 8.3773186 | 8.3773186 | 0 |
| 1728863820 | 8.3773186 | 0 | 0.00 | 8.3773186 | 8.3773186 | 8.3773186 | 0 |
| 1728777420 | 8.3773186 | 0 | 0.00 | 8.3773186 | 8.3773186 | 8.3773186 | 0 |
| 1728691020 | 8.3773186 | 0.09 | 1.14 | 8.3580427 | 8.3773186 | 8.2831145 | 0 |
| 1728604620 | 8.2831145 | 0 | 0.04 | 8.27448 | 8.2831145 | 8.27448 | 0 |
| 1728518220 | 8.2798985 | -0.01 | -0.15 | 8.3003302 | 8.3003302 | 8.2798985 | 0 |
| 1728431820 | 8.2921291 | 0 | 0.00 | 8.2921291 | 8.2921291 | 8.2921291 | 0 |
| 1728345420 | 8.2921291 | -0.03 | -0.39 | 8.2951029 | 8.324835 | 8.2921291 | 0 |
| 1728259020 | 8.324835 | 0 | 0.00 | 8.324835 | 8.324835 | 8.324835 | 0 |
| 1728172620 | 8.324835 | 0 | 0.00 | 8.324835 | 8.324835 | 8.324835 | 0 |
| 1728086220 | 8.324835 | -0.06 | -0.70 | 8.3383399 | 8.3834189 | 8.324835 | 0 |
| 1727999820 | 8.3834189 | -0.06 | -0.75 | 8.4047287 | 8.4047287 | 8.3760748 | 0 |
| 1727913420 | 8.4463775 | -0.09 | -1.09 | 8.4463775 | 8.5393603 | 8.4463775 | 0 |
| 1727827020 | 8.5393603 | -0.04 | -0.42 | 8.5393603 | 8.5751775 | 8.5393603 | 0 |
| 1727740620 | 8.5751775 | -0.01 | -0.06 | 8.5940643 | 8.5940643 | 8.5751775 | 0 |
| 1727654220 | 8.5806541 | 0 | 0.00 | 8.5806541 | 8.5806541 | 8.5806541 | 0 |
| 1727567760 | 8.5806541 | 0 | 0.00 | 8.5806541 | 8.5806541 | 8.5806541 | 0 |
| 1727481360 | 8.5806541 | 0.09 | 1.05 | 8.5986817 | 8.5986817 | 8.4917336 | 0 |
| 1727395020 | 8.4917336 | 0 | 0.00 | 8.4917336 | 8.4917336 | 8.4917336 | 0 |
| 1727308620 | 8.4917336 | -0.01 | -0.10 | 8.4786622 | 8.5004512 | 8.4786622 | 0 |
| 1727222220 | 8.5004512 | 0.06 | 0.67 | 8.4974465 | 8.5004512 | 8.4437764 | 0 |
| 1727135820 | 8.4437764 | 0.05 | 0.65 | 8.4437764 | 8.4437764 | 8.3893933 | 0 |
| 1727049420 | 8.3893933 | 0 | 0.00 | 8.3893933 | 8.3893933 | 8.3893933 | 0 |
| 1726963020 | 8.3893933 | 0 | 0.00 | 8.3893933 | 8.3893933 | 8.3893933 | 0 |
| 1726876620 | 8.3893933 | 0 | 0.00 | 8.3893933 | 8.3893933 | 8.3893933 | 0 |
| 1726790220 | 8.3893933 | 0.01 | 0.15 | 8.3914027 | 8.3914027 | 8.3766243 | 0 |
| 1726703820 | 8.3766243 | 0.04 | 0.51 | 8.3353311 | 8.3766243 | 8.3353311 | 0 |
| 1726617420 | 8.3343319 | -0.03 | -0.32 | 8.3343319 | 8.3612591 | 8.3343319 | 0 |
| 1726531020 | 8.3612591 | -0.03 | -0.31 | 8.3737809 | 8.3870142 | 8.3612591 | 0 |
| 1726444620 | 8.3870142 | 0 | 0.00 | 8.3870142 | 8.3870142 | 8.3870142 | 0 |
| 1726358220 | 8.3870142 | 0 | 0.00 | 8.3870142 | 8.3870142 | 8.3870142 | 0 |
| 1726271820 | 8.3870142 | 0.06 | 0.77 | 8.3860283 | 8.3870142 | 8.322998 | 0 |
| 1726185420 | 8.322998 | 0.07 | 0.79 | 8.3327107 | 8.3359483 | 8.25756 | 0 |
| 1726099020 | 8.25756 | -0.02 | -0.23 | 8.25756 | 8.276681 | 8.25756 | 0 |
| 1726012620 | 8.276681 | 0.05 | 0.58 | 8.2657494 | 8.276681 | 8.2291466 | 0 |
| 1725926220 | 8.2291466 | -0.04 | -0.53 | 8.2227764 | 8.2731943 | 8.2227764 | 0 |
| 1725839820 | 8.2731943 | 0 | 0.00 | 8.2731943 | 8.2731943 | 8.2731943 | 0 |
| 1725753420 | 8.2731943 | 0 | 0.00 | 8.2731943 | 8.2731943 | 8.2731943 | 0 |
| 1725667020 | 8.2731943 | -0.01 | -0.16 | 8.2731943 | 8.2862369 | 8.2731943 | 0 |
| 1725580620 | 8.2862369 | 0.1 | 1.20 | 8.2799661 | 8.2862369 | 8.1876285 | 0 |
| 1725494220 | 8.1876285 | 0.06 | 0.74 | 8.1820183 | 8.1876285 | 8.127734 | 0 |
| 1725407820 | 8.127734 | -0.05 | -0.67 | 8.127734 | 8.1824323 | 8.127734 | 0 |
| 1725321420 | 8.1824323 | 0 | 0.00 | 8.1824323 | 8.1824323 | 8.1824323 | 0 |
| 1725235020 | 8.1824323 | 0 | 0.00 | 8.1824323 | 8.1824323 | 8.1824323 | 0 |
| 1725148620 | 8.1824323 | 0 | 0.00 | 8.1824323 | 8.1824323 | 8.1824323 | 0 |
| 1725062220 | 8.1824323 | -0.03 | -0.35 | 8.1824323 | 8.2107698 | 8.1824323 | 0 |
| 1724975820 | 8.2107698 | 0.06 | 0.68 | 8.1896741 | 8.2107698 | 8.1556339 | 0 |
| 1724889420 | 8.1556339 | -0.04 | -0.44 | 8.1724845 | 8.1917083 | 8.1556339 | 0 |
| 1724803020 | 8.1917083 | -0 | -0.05 | 8.1866404 | 8.1957928 | 8.1866404 | 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
