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 | -0.0229 | -0.0452361762986 | 50.6232 | 50.7663 | 50.5562 | 0 | 0 | FX |
| 4 | 0.313188 | 0.622799734453 | 50.287112 | 50.7938 | 50.269169 | 0 | 0 | FX |
| 12 | -0.194543 | -0.382997541699 | 50.794843 | 51.1753 | 50.145 | 0 | 0 | FX |
| 26 | 2.238392 | 4.62841954044 | 48.361908 | 51.1753 | 48.173983 | 0 | 0 | FX |
| 52 | 1.237121 | 2.50616152578 | 49.363179 | 51.1753 | 46.486691 | 0 | 0 | FX |
| 156 | 34.878452 | 221.847024599 | 15.721848 | 51.1753 | 15.64 | 0 | 0 | FX |
| 260 | 34.885857 | 221.998686177 | 15.714443 | 51.1753 | 15.195 | 0 | 0 | FX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1741651020 | 50.5995 | -0.08 | -0.16 | 50.567896 | 50.73 | 50.5562 | 0 |
| 1741564620 | 50.678724 | 0 | 0.00 | 50.678724 | 50.678724 | 50.678724 | 0 |
| 1741478220 | 50.678724 | 0 | 0.00 | 50.678724 | 50.678724 | 50.678724 | 0 |
| 1741391820 | 50.678724 | -0 | -0.00 | 50.681598 | 50.711 | 50.631921 | 0 |
| 1741305420 | 50.6812 | 0.01 | 0.02 | 50.66511 | 50.7663 | 50.645882 | 0 |
| 1741219020 | 50.672 | 0.05 | 0.09 | 50.632589 | 50.7415 | 50.5888 | 0 |
| 1741132620 | 50.6253 | -0.01 | -0.02 | 50.638174 | 50.6903 | 50.5888 | 0 |
| 1741046220 | 50.6374 | 0.17 | 0.34 | 50.483198 | 50.6913 | 50.4366 | 0 |
| 1740959820 | 50.465261 | -0.17 | -0.33 | 50.630569 | 50.65253 | 50.430877 | 0 |
| 1740873420 | 50.630569 | 0 | 0.00 | 50.630569 | 50.630569 | 50.630569 | 0 |
| 1740787020 | 50.630569 | -0.03 | -0.07 | 50.656571 | 50.6726 | 50.620635 | 0 |
| 1740700620 | 50.6648 | 0.07 | 0.15 | 50.594781 | 50.6944 | 50.569967 | 0 |
| 1740614220 | 50.5905 | 0.01 | 0.02 | 50.581027 | 50.64 | 50.479041 | 0 |
| 1740527820 | 50.5794 | -0.02 | -0.04 | 50.592367 | 50.655034 | 50.3366 | 0 |
| 1740441420 | 50.597687 | 0.05 | 0.09 | 50.509833 | 50.670245 | 50.291363 | 0 |
| 1740355020 | 50.550857 | 0 | 0.00 | 50.550857 | 50.550857 | 50.550857 | 0 |
| 1740268620 | 50.550857 | 0 | 0.00 | 50.550857 | 50.550857 | 50.550857 | 0 |
| 1740182220 | 50.550857 | -0.03 | -0.07 | 50.583316 | 50.6067 | 50.5451 | 0 |
| 1740095820 | 50.5838 | -0.05 | -0.10 | 50.627044 | 50.640386 | 50.5349 | 0 |
| 1740009420 | 50.6358 | -0 | -0.01 | 50.637684 | 50.7938 | 50.57 | 0 |
| 1739923020 | 50.6384 | 0.03 | 0.06 | 50.603972 | 50.6914 | 50.548726 | 0 |
| 1739836620 | 50.6059 | 0.01 | 0.02 | 50.643543 | 50.6619 | 50.5525 | 0 |
| 1739750220 | 50.596751 | 0 | 0.00 | 50.596751 | 50.596751 | 50.596751 | 0 |
| 1739663820 | 50.596751 | 0 | 0.00 | 50.596751 | 50.596751 | 50.596751 | 0 |
| 1739577420 | 50.596751 | -0.02 | -0.05 | 50.63066 | 50.6473 | 50.596751 | 0 |
| 1739491020 | 50.6209 | 0.01 | 0.03 | 50.616796 | 50.7215 | 50.603603 | 0 |
| 1739404620 | 50.606687 | 0.18 | 0.35 | 50.43495 | 50.7309 | 50.415675 | 0 |
| 1739318220 | 50.430084 | 0.15 | 0.30 | 50.287112 | 50.4904 | 50.269169 | 0 |
| 1739231820 | 50.2791 | 0.02 | 0.04 | 50.38336 | 50.371634 | 50.249969 | 0 |
| 1739145420 | 50.259784 | 0 | 0.00 | 50.259784 | 50.259784 | 50.259784 | 0 |
| 1739059020 | 50.259784 | 0 | 0.00 | 50.259784 | 50.259784 | 50.259784 | 0 |
| 1738972620 | 50.259784 | -0.03 | -0.06 | 50.296564 | 50.3403 | 50.2162 | 0 |
| 1738886220 | 50.2922 | -0.03 | -0.06 | 50.325719 | 50.3462 | 50.225746 | 0 |
| 1738799820 | 50.320657 | 0.04 | 0.09 | 50.269163 | 50.3575 | 50.28 | 0 |
| 1738713420 | 50.2774 | -0.09 | -0.18 | 50.355993 | 50.381938 | 50.221902 | 0 |
| 1738627020 | 50.3692 | -0.43 | -0.84 | 50.801583 | 50.896716 | 50.206135 | 0 |
| 1738540620 | 50.796625 | 0.57 | 1.13 | 50.227261 | 50.985962 | 50.227261 | 0 |
| 1738454220 | 50.227261 | 0 | 0.00 | 50.227261 | 50.227261 | 50.227261 | 0 |
| 1738367820 | 50.227261 | 0 | 0.00 | 50.236378 | 50.3043 | 50.192022 | 0 |
| 1738281420 | 50.2254 | 0.01 | 0.01 | 50.222559 | 50.266403 | 50.197921 | 0 |
| 1738195020 | 50.2204 | 0 | 0.00 | 50.216707 | 50.2708 | 50.1628 | 0 |
| 1738108620 | 50.2182 | -0.03 | -0.06 | 50.241 | 50.2816 | 50.145 | 0 |
| 1738022220 | 50.249 | 0 | 0.01 | 50.429208 | 50.4794 | 50.214973 | 0 |
| 1737935820 | 50.244157 | 0 | 0.00 | 50.244157 | 50.244157 | 50.244157 | 0 |
| 1737849420 | 50.244157 | 0 | 0.00 | 50.244157 | 50.244157 | 50.244157 | 0 |
| 1737763020 | 50.244157 | -0.05 | -0.09 | 50.287343 | 50.3089 | 50.244157 | 0 |
| 1737676620 | 50.2914 | -0.03 | -0.06 | 50.31896 | 50.37 | 50.18 | 0 |
| 1737590220 | 50.3207 | 0.03 | 0.05 | 50.30505 | 50.3673 | 50.249267 | 0 |
| 1737503820 | 50.2951 | -0.03 | -0.05 | 50.319565 | 50.39 | 50.244854 | 0 |
| 1737417420 | 50.3205 | -0.05 | -0.09 | 50.335511 | 50.375443 | 50.219764 | 0 |
| 1737331020 | 50.366369 | 0.14 | 0.28 | 50.224637 | 50.415183 | 50.224637 | 0 |
| 1737244620 | 50.224637 | 0 | 0.00 | 50.224637 | 50.4 | 50.224637 | 0 |
| 1737158220 | 50.224637 | -0.18 | -0.35 | 50.403378 | 50.418605 | 50.18952 | 0 |
| 1737071820 | 50.401 | -0.03 | -0.06 | 50.432223 | 50.4675 | 50.3429 | 0 |
| 1736985420 | 50.4297 | -0.02 | -0.04 | 50.453894 | 50.5259 | 50.4031 | 0 |
| 1736899020 | 50.4478 | -0.06 | -0.11 | 50.513987 | 50.565 | 50.425 | 0 |
| 1736812620 | 50.5041 | -0.06 | -0.12 | 50.568653 | 50.7311 | 50.453823 | 0 |
| 1736726220 | 50.566185 | 0.06 | 0.12 | 50.504558 | 50.610649 | 50.504558 | 0 |
| 1736639820 | 50.504558 | 0 | 0.00 | 50.504558 | 50.5595 | 50.504558 | 0 |
| 1736553420 | 50.504558 | -0.05 | -0.10 | 50.550069 | 50.585306 | 50.500658 | 0 |
| 1736467020 | 50.557 | -0.05 | -0.10 | 50.594291 | 50.65 | 50.528256 | 0 |
| 1736380620 | 50.607 | -0.05 | -0.09 | 50.646826 | 50.683501 | 50.565726 | 0 |
| 1736294220 | 50.6541 | 0 | 0.00 | 50.652477 | 50.6728 | 50.625897 | 0 |
| 1736207820 | 50.652 | -0.14 | -0.28 | 50.795268 | 50.800332 | 50.5607 | 0 |
| 1736121420 | 50.794775 | 0.05 | 0.09 | 50.747006 | 50.843127 | 50.747006 | 0 |
| 1736035020 | 50.747006 | 0 | 0.00 | 50.747006 | 50.78 | 50.747006 | 0 |
| 1735948620 | 50.747006 | -0.03 | -0.07 | 50.782086 | 50.807 | 50.747 | 0 |
| 1735862220 | 50.7816 | -0.05 | -0.09 | 50.831099 | 50.8594 | 50.738381 | 0 |
| 1735775820 | 50.828889 | -0.01 | -0.01 | 50.842642 | 50.8496 | 50.778362 | 0 |
| 1735689420 | 50.8359 | 0 | 0.00 | 50.8359 | 50.8359 | 50.8359 | 0 |
| 1735603020 | 50.8359 | -0.01 | -0.02 | 50.851569 | 50.9 | 50.808327 | 0 |
| 1735516620 | 50.846449 | -0.01 | -0.02 | 50.85791 | 50.87 | 50.816482 | 0 |
| 1735430220 | 50.85791 | 0 | 0.00 | 50.85791 | 50.87 | 50.85791 | 0 |
| 1735343760 | 50.85791 | 0.07 | 0.15 | 50.783446 | 50.891 | 50.8317 | 0 |
| 1735257420 | 50.782959 | -0.11 | -0.22 | 50.894788 | 50.945 | 50.7474 | 0 |
| 1735171020 | 50.8929 | 0.01 | 0.03 | 50.883045 | 50.920006 | 50.678412 | 0 |
| 1735084620 | 50.878154 | -0.2 | -0.39 | 51.082234 | 51.1753 | 50.717263 | 0 |
| 1734998220 | 51.0778 | 0.19 | 0.38 | 50.881749 | 51.1483 | 50.831569 | 0 |
| 1734911820 | 50.885651 | 0 | 0.00 | 50.883212 | 50.949136 | 50.822324 | 0 |
| 1734825420 | 50.883212 | 0 | 0.00 | 50.883212 | 50.91 | 50.883212 | 0 |
| 1734739020 | 50.883212 | -0.04 | -0.07 | 50.906267 | 50.9358 | 50.883212 | 0 |
| 1734652620 | 50.92 | 0.05 | 0.09 | 50.857214 | 50.966501 | 50.8 | 0 |
| 1734566220 | 50.873921 | 0.09 | 0.18 | 50.786692 | 50.934203 | 50.688874 | 0 |
| 1734479820 | 50.7807 | -0.02 | -0.04 | 50.794843 | 50.9575 | 50.75 | 0 |
| 1734393420 | 50.80014 | -0 | -0.00 | 50.790222 | 50.9054 | 50.735189 | 0 |
| 1734307020 | 50.800856 | 0 | 0.00 | 50.800856 | 50.800856 | 50.800856 | 0 |
| 1734220620 | 50.800856 | 0 | 0.00 | 50.800856 | 50.800856 | 50.800856 | 0 |
| 1734134220 | 50.800856 | -0.02 | -0.03 | 50.803394 | 50.836002 | 50.792796 | 0 |
| 1734047820 | 50.817778 | 0.18 | 0.36 | 50.637742 | 50.93 | 50.629676 | 0 |
| 1733961420 | 50.6373 | 0.18 | 0.36 | 50.448414 | 50.6926 | 50.438334 | 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
