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 | -0.104814 | -0.435093327506 | 24.090004 | 24.174718 | 23.957658 | 0 | 0 | FX |
| 4 | -0.016862 | -0.0702523267594 | 24.002052 | 24.174718 | 23.871649 | 0 | 0 | FX |
| 12 | 0.006948 | 0.0289762694029 | 23.978242 | 24.272672 | 23.860881 | 0 | 0 | FX |
| 26 | -0.055595 | -0.231252848025 | 24.040785 | 24.272672 | 23.784278 | 0 | 0 | FX |
| 52 | 0.011956 | 0.0498722867344 | 23.973234 | 24.301064 | 23.784278 | 0 | 0 | FX |
| 156 | 0.019596 | 0.081767220124 | 23.965594 | 24.476505 | 23.470355 | 0 | 0 | FX |
| 260 | 22.9862117 | 2300.97207317 | 0.9989783 | 24.476505 | 0.9881902 | 0 | 0 | FX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1738195020 | 24.015854 | -0 | -0.02 | 23.99156 | 24.015854 | 23.98213 | 0 |
| 1738108620 | 24.02001 | 0.02 | 0.08 | 24.174718 | 24.174718 | 24.02001 | 0 |
| 1738022220 | 24.00156 | -0 | -0.02 | 24.051225 | 24.051225 | 24.00156 | 0 |
| 1737935820 | 24.006486 | 0 | 0.00 | 24.006486 | 24.006486 | 24.006486 | 0 |
| 1737849420 | 24.006486 | 0 | 0.00 | 24.006486 | 24.006486 | 24.006486 | 0 |
| 1737763020 | 24.006486 | -0.01 | -0.03 | 23.969663 | 24.006486 | 23.969663 | 0 |
| 1737676620 | 24.013118 | 0.01 | 0.04 | 24.090004 | 24.090004 | 24.013118 | 0 |
| 1737590220 | 24.004405 | 0 | 0.02 | 23.871649 | 24.004405 | 23.871649 | 0 |
| 1737503820 | 24.000193 | -0.01 | -0.05 | 23.896169 | 24.000193 | 23.896169 | 0 |
| 1737417420 | 24.012518 | 0.01 | 0.06 | 24.032416 | 24.032416 | 24.012518 | 0 |
| 1737331020 | 23.998835 | 0 | 0.00 | 23.998835 | 23.998835 | 23.998835 | 0 |
| 1737244620 | 23.998835 | -0.01 | -0.03 | 23.998835 | 24.006522 | 23.998835 | 0 |
| 1737158220 | 24.006522 | -0.01 | -0.04 | 23.964408 | 24.006522 | 23.964408 | 0 |
| 1737071820 | 24.015908 | 0.02 | 0.08 | 24.027056 | 24.027056 | 24.015908 | 0 |
| 1736985420 | 23.996505 | -0.03 | -0.13 | 23.892971 | 23.996505 | 23.892971 | 0 |
| 1736899020 | 24.027571 | 0.02 | 0.08 | 23.874102 | 24.027571 | 23.874102 | 0 |
| 1736812620 | 24.009497 | -0.1 | -0.40 | 24.13958 | 24.13958 | 24.009497 | 0 |
| 1736726220 | 24.105689 | 0 | 0.00 | 24.105689 | 24.105689 | 24.105689 | 0 |
| 1736639820 | 24.105689 | 0.11 | 0.45 | 24.105689 | 24.105689 | 23.997592 | 0 |
| 1736553420 | 23.997592 | -0 | -0.01 | 23.998485 | 23.998485 | 23.997592 | 0 |
| 1736467020 | 23.999417 | -0.03 | -0.11 | 23.961645 | 23.999417 | 23.961645 | 0 |
| 1736380620 | 24.025585 | 0.02 | 0.06 | 24.140096 | 24.140096 | 24.025585 | 0 |
| 1736294220 | 24.009991 | -0.01 | -0.05 | 24.093785 | 24.093785 | 24.009991 | 0 |
| 1736207820 | 24.022051 | 0.06 | 0.26 | 23.966717 | 24.022051 | 23.966717 | 0 |
| 1736121420 | 23.960444 | 0 | 0.00 | 23.960444 | 23.960444 | 23.960444 | 0 |
| 1736035020 | 23.960444 | -0.04 | -0.19 | 23.960444 | 24.005361 | 23.960444 | 0 |
| 1735948620 | 24.005361 | 0 | 0.01 | 24.146258 | 24.146258 | 24.005361 | 0 |
| 1735862220 | 24.002052 | -0 | -0.00 | 24.002052 | 24.002228 | 24.002052 | 0 |
| 1735775820 | 24.002228 | 0.02 | 0.07 | 24.002228 | 24.002228 | 24.002228 | 0 |
| 1735689420 | 23.984313 | 0 | 0.00 | 23.984313 | 23.984313 | 23.984313 | 0 |
| 1735603020 | 23.984313 | -0.04 | -0.18 | 24.030041 | 24.030041 | 23.984313 | 0 |
| 1735516620 | 24.028197 | 0 | 0.00 | 24.028197 | 24.028197 | 24.028197 | 0 |
| 1735430220 | 24.028197 | 0.03 | 0.11 | 24.028197 | 24.028197 | 24.001149 | 0 |
| 1735343760 | 24.001149 | 0.04 | 0.16 | 24.001149 | 24.001149 | 23.961965 | 0 |
| 1735257420 | 23.961965 | 0 | 0.00 | 23.961965 | 23.961965 | 23.961965 | 0 |
| 1735171020 | 23.961965 | -0.02 | -0.10 | 23.976934 | 23.976934 | 23.961965 | 0 |
| 1735084620 | 23.986039 | -0.04 | -0.18 | 23.99354 | 23.99354 | 23.986039 | 0 |
| 1734998220 | 24.029227 | 0.13 | 0.52 | 23.897816 | 24.029227 | 23.897816 | 0 |
| 1734911820 | 23.903771 | 0 | 0.00 | 23.903771 | 23.903771 | 23.903771 | 0 |
| 1734825420 | 23.903771 | -0.09 | -0.37 | 23.903771 | 23.993111 | 23.903771 | 0 |
| 1734739020 | 23.993111 | -0.01 | -0.06 | 24.093211 | 24.093211 | 23.993111 | 0 |
| 1734652620 | 24.006345 | 0.01 | 0.02 | 24.272672 | 24.272672 | 24.006345 | 0 |
| 1734566220 | 24.000381 | 0 | 0.00 | 23.974634 | 24.000381 | 23.974634 | 0 |
| 1734479820 | 23.999199 | 0.01 | 0.06 | 23.929097 | 24.002402 | 23.929097 | 0 |
| 1734393420 | 23.984948 | -0 | -0.02 | 23.93064 | 23.984948 | 23.93064 | 0 |
| 1734307020 | 23.988907 | 0 | 0.00 | 23.988907 | 23.988907 | 23.988907 | 0 |
| 1734220620 | 23.988907 | 0 | 0.00 | 23.988907 | 23.988907 | 23.988907 | 0 |
| 1734134220 | 23.988907 | -0.03 | -0.11 | 24.084735 | 24.089223 | 23.988907 | 0 |
| 1734047820 | 24.016006 | 0.04 | 0.18 | 23.993223 | 24.016006 | 23.993223 | 0 |
| 1733961420 | 23.972459 | -0.04 | -0.17 | 23.99214 | 23.99214 | 23.972459 | 0 |
| 1733875020 | 24.013567 | -0.02 | -0.09 | 24.043223 | 24.035363 | 24.013567 | 0 |
| 1733788620 | 24.035135 | 0.01 | 0.04 | 24.080137 | 24.080137 | 24.014428 | 0 |
| 1733702220 | 24.026287 | 0 | 0.00 | 24.026287 | 24.026287 | 24.026287 | 0 |
| 1733615820 | 24.026287 | 0.02 | 0.09 | 24.026287 | 24.026287 | 24.00563 | 0 |
| 1733529420 | 24.00563 | -0.01 | -0.04 | 23.926763 | 24.00563 | 23.926763 | 0 |
| 1733443020 | 24.016069 | -0 | -0.00 | 23.984246 | 24.016069 | 23.984246 | 0 |
| 1733356620 | 24.016231 | 0 | 0.00 | 24.039788 | 24.039788 | 24.016231 | 0 |
| 1733270220 | 24.016013 | 0.03 | 0.11 | 24.078982 | 24.078982 | 24.016013 | 0 |
| 1733183820 | 23.989095 | 0.03 | 0.14 | 24.073159 | 24.073159 | 23.989095 | 0 |
| 1733097420 | 23.954642 | 0 | 0.00 | 23.954642 | 23.954642 | 23.954642 | 0 |
| 1733011020 | 23.954642 | -0.06 | -0.25 | 23.954642 | 24.015688 | 23.954642 | 0 |
| 1732924620 | 24.015688 | 0.02 | 0.08 | 23.977386 | 24.015688 | 23.977386 | 0 |
| 1732838220 | 23.997043 | -0.01 | -0.06 | 23.930215 | 23.997043 | 23.930215 | 0 |
| 1732751820 | 24.011632 | 0.08 | 0.34 | 24.061182 | 24.061182 | 24.011632 | 0 |
| 1732665420 | 23.929743 | -0.07 | -0.31 | 24.058043 | 24.058043 | 23.929743 | 0 |
| 1732579020 | 24.004428 | -0.01 | -0.06 | 23.860881 | 24.004428 | 23.860881 | 0 |
| 1732492620 | 24.017677 | 0 | 0.00 | 24.017677 | 24.017677 | 24.017677 | 0 |
| 1732406220 | 24.017677 | 0 | 0.00 | 24.017677 | 24.017677 | 24.017677 | 0 |
| 1732319820 | 24.017677 | 0.02 | 0.07 | 24.111423 | 24.111423 | 24.017677 | 0 |
| 1732233420 | 23.999695 | -0 | -0.01 | 24.019988 | 24.019989 | 23.999695 | 0 |
| 1732147020 | 24.002008 | -0 | -0.00 | 23.913925 | 24.002008 | 23.913925 | 0 |
| 1732060620 | 24.002234 | 0.11 | 0.46 | 23.885359 | 24.002234 | 23.885359 | 0 |
| 1731974220 | 23.891448 | -0.18 | -0.75 | 24.07987 | 24.07987 | 23.891448 | 0 |
| 1731887820 | 24.071879 | 0 | 0.00 | 24.071879 | 24.071879 | 24.071879 | 0 |
| 1731801420 | 24.071879 | 0.06 | 0.24 | 24.071878 | 24.071879 | 24.071879 | 0 |
| 1731715020 | 24.015401 | 0.02 | 0.08 | 23.992935 | 24.015401 | 23.992935 | 0 |
| 1731628620 | 23.996695 | -0.02 | -0.08 | 24.185182 | 24.195726 | 23.996695 | 0 |
| 1731542220 | 24.016255 | 0 | 0.01 | 23.978886 | 24.016255 | 23.978886 | 0 |
| 1731455820 | 24.013455 | 0.01 | 0.04 | 24.03223 | 24.03223 | 24.013455 | 0 |
| 1731369420 | 24.003601 | -0.13 | -0.54 | 24.142836 | 24.142836 | 24.003601 | 0 |
| 1731283020 | 24.134844 | 0.12 | 0.51 | 24.134844 | 24.134844 | 24.134844 | 0 |
| 1731196620 | 24.012803 | 0 | 0.00 | 24.012803 | 24.012803 | 24.012803 | 0 |
| 1731110220 | 24.012803 | 0.02 | 0.08 | 23.937629 | 24.012803 | 23.937629 | 0 |
| 1731023820 | 23.993904 | -0.01 | -0.02 | 23.978242 | 23.993904 | 23.978242 | 0 |
| 1730937420 | 23.999514 | -0.01 | -0.03 | 23.999514 | 24.005689 | 23.999514 | 0 |
| 1730851020 | 24.005689 | -0.01 | -0.04 | 24.005689 | 24.014816 | 24.005689 | 0 |
| 1730764620 | 24.014816 | 0.04 | 0.19 | 23.928808 | 24.014816 | 23.928808 | 0 |
| 1730678220 | 23.97004 | 0 | 0.00 | 23.97004 | 23.97004 | 23.97004 | 0 |
| 1730591820 | 23.97004 | -0.03 | -0.14 | 23.97004 | 24.003128 | 23.97004 | 0 |
| 1730505420 | 24.003128 | 0.02 | 0.07 | 23.974705 | 24.003128 | 23.974705 | 0 |
| 1730419020 | 23.986279 | -0.03 | -0.14 | 23.955442 | 23.986279 | 23.955442 | 0 |
| 1730332620 | 24.02012 | 0.02 | 0.07 | 23.942282 | 24.02012 | 23.950468 | 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
