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 | -0.354683 | -1.91697339981 | 18.502239 | 18.71 | 18.134921 | 0 | 0 | FX |
| 4 | -0.427526 | -2.30161029706 | 18.575082 | 18.71 | 18.134921 | 0 | 0 | FX |
| 12 | 0.238063 | 1.32925594264 | 17.909493 | 19.173166 | 17.860571 | 0 | 0 | FX |
| 26 | 0.373187 | 2.09957945624 | 17.774369 | 19.173166 | 17.1 | 0 | 0 | FX |
| 52 | -0.572444 | -3.05792735043 | 18.72 | 1139 | 17.1 | 0 | 0 | FX |
| 156 | 2.897556 | 19.0003672131 | 15.25 | 1139 | 12.005 | 0 | 0 | FX |
| 260 | 2.467556 | 15.7369642857 | 15.68 | 1139 | 9.36 | 0 | 0 | FX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1741478220 | 18.29 | 0 | 0.00 | 18.29 | 18.29 | 18.29 | 0 |
| 1741391820 | 18.29 | -0.05 | -0.26 | 18.351954 | 18.351954 | 18.134921 | 0 |
| 1741305420 | 18.336829 | 0.03 | 0.15 | 18.188391 | 18.336829 | 18.188391 | 0 |
| 1741219020 | 18.31 | -0.15 | -0.81 | 18.415897 | 18.46 | 18.31 | 0 |
| 1741132620 | 18.46 | -0.25 | -1.34 | 18.583584 | 18.585 | 18.46 | 0 |
| 1741046220 | 18.71 | 0.21 | 1.12 | 18.430856 | 18.71 | 18.430856 | 0 |
| 1740959820 | 18.502239 | -0.21 | -1.11 | 18.502239 | 18.71 | 18.502239 | 0 |
| 1740873420 | 18.71 | 0 | 0.00 | 18.71 | 18.71 | 18.71 | 0 |
| 1740787020 | 18.71 | 0.26 | 1.41 | 18.603271 | 18.71 | 18.45 | 0 |
| 1740700620 | 18.45 | 0.02 | 0.11 | 18.422564 | 18.45 | 18.422564 | 0 |
| 1740614220 | 18.43 | 0 | 0.00 | 18.318846 | 18.43 | 18.318846 | 0 |
| 1740527820 | 18.43 | 0.05 | 0.27 | 18.354841 | 18.43 | 18.350345 | 0 |
| 1740441420 | 18.38 | 0.03 | 0.17 | 18.256996 | 18.38 | 18.256996 | 0 |
| 1740355020 | 18.348669 | 0 | 0.00 | 18.348669 | 18.348669 | 18.348669 | 0 |
| 1740268620 | 18.348669 | -0.02 | -0.12 | 18.348669 | 18.37 | 18.348669 | 0 |
| 1740182220 | 18.37 | 0.02 | 0.11 | 18.387615 | 18.387615 | 18.35 | 0 |
| 1740095820 | 18.35 | -0.22 | -1.18 | 18.506616 | 18.57 | 18.35 | 0 |
| 1740009420 | 18.57 | 0.15 | 0.81 | 18.449263 | 18.57 | 18.42 | 0 |
| 1739923020 | 18.42 | -0.01 | -0.08 | 18.460847 | 18.460847 | 18.36 | 0 |
| 1739836620 | 18.434075 | 0.07 | 0.40 | 18.309718 | 18.434075 | 18.309718 | 0 |
| 1739750220 | 18.36 | 0 | 0.00 | 18.36 | 18.36 | 18.36 | 0 |
| 1739663820 | 18.36 | 0 | 0.00 | 18.36 | 18.36 | 18.36 | 0 |
| 1739577420 | 18.36 | -0.15 | -0.81 | 18.402206 | 18.51 | 18.325592 | 0 |
| 1739491020 | 18.51 | -0.02 | -0.11 | 18.395584 | 18.530392 | 18.395584 | 0 |
| 1739404620 | 18.53 | 0.09 | 0.49 | 18.401636 | 18.53 | 18.442666 | 0 |
| 1739318220 | 18.44 | 0 | 0.00 | 18.461949 | 18.46571 | 18.44 | 0 |
| 1739231820 | 18.44 | 0.03 | 0.16 | 18.575082 | 18.55761 | 18.41 | 0 |
| 1739145420 | 18.41 | 0 | 0.00 | 18.41 | 18.41 | 18.41 | 0 |
| 1739059020 | 18.41 | 0 | 0.00 | 18.41 | 18.41 | 18.41 | 0 |
| 1738972620 | 18.41 | -0.04 | -0.22 | 18.554321 | 18.554321 | 18.41 | 0 |
| 1738886220 | 18.45 | -0.13 | -0.67 | 18.642255 | 18.642255 | 18.42 | 0 |
| 1738799820 | 18.575 | -0.16 | -0.83 | 18.676114 | 18.676114 | 18.575 | 0 |
| 1738713420 | 18.73 | 0 | 0.00 | 18.783334 | 18.783334 | 18.73 | 0 |
| 1738627020 | 18.73 | -0.23 | -1.21 | 18.917166 | 18.917166 | 18.73 | 0 |
| 1738540620 | 18.959667 | 0.3 | 1.61 | 18.689794 | 18.959667 | 18.689794 | 0 |
| 1738454220 | 18.659004 | 0 | 0.00 | 18.659004 | 18.659004 | 18.659004 | 0 |
| 1738367820 | 18.659004 | 0.09 | 0.51 | 18.526105 | 18.659004 | 18.526105 | 0 |
| 1738281420 | 18.565 | 0.02 | 0.08 | 18.623985 | 18.623985 | 18.510158 | 0 |
| 1738195020 | 18.55 | -0.12 | -0.64 | 18.685336 | 18.677991 | 18.55 | 0 |
| 1738108620 | 18.67 | 0.29 | 1.58 | 18.779671 | 18.779671 | 18.67 | 0 |
| 1738022220 | 18.38 | 0 | 0.00 | 18.406078 | 18.645244 | 18.38 | 0 |
| 1737935820 | 18.38 | 0 | 0.00 | 18.38 | 18.38 | 18.38 | 0 |
| 1737849420 | 18.38 | 0 | 0.00 | 18.38 | 18.38 | 18.38 | 0 |
| 1737763020 | 18.38 | -0.12 | -0.65 | 18.538472 | 18.538472 | 18.372365 | 0 |
| 1737676620 | 18.5 | 0.01 | 0.05 | 18.544872 | 18.572081 | 18.49 | 0 |
| 1737590220 | 18.49 | -0.26 | -1.39 | 18.543389 | 18.543389 | 18.478888 | 0 |
| 1737503820 | 18.75 | -0.02 | -0.12 | 18.682236 | 18.75 | 18.643421 | 0 |
| 1737417420 | 18.773018 | 0.05 | 0.27 | 18.747752 | 18.773018 | 18.747752 | 0 |
| 1737331020 | 18.721556 | 0 | 0.00 | 18.721556 | 18.721556 | 18.721556 | 0 |
| 1737244620 | 18.721556 | -0.03 | -0.15 | 18.721556 | 18.75 | 18.721556 | 0 |
| 1737158220 | 18.75 | -0.19 | -1.00 | 18.845105 | 18.79 | 18.55 | 0 |
| 1737071820 | 18.94 | 0 | 0.00 | 18.919302 | 18.94 | 18.885604 | 0 |
| 1736985420 | 18.94 | -0.12 | -0.63 | 18.88603 | 18.94 | 18.895521 | 0 |
| 1736899020 | 19.06 | 0 | 0.00 | 19.065417 | 19.065417 | 18.992423 | 0 |
| 1736812620 | 19.06 | -0.03 | -0.15 | 19.11601 | 19.173166 | 18.93 | 0 |
| 1736726220 | 19.089357 | 0 | 0.00 | 19.089357 | 19.089357 | 19.089357 | 0 |
| 1736639820 | 19.089357 | 0.09 | 0.45 | 19.089357 | 19.089357 | 19.003571 | 0 |
| 1736553420 | 19.003571 | 0.13 | 0.67 | 18.876809 | 19.003571 | 18.93 | 0 |
| 1736467020 | 18.877542 | 0.18 | 0.95 | 18.839971 | 18.92 | 18.839971 | 0 |
| 1736380620 | 18.7 | 0 | 0.00 | 18.694098 | 18.891254 | 18.694098 | 0 |
| 1736294220 | 18.7 | 0.12 | 0.65 | 18.606107 | 18.7 | 18.593524 | 0 |
| 1736207820 | 18.58 | -0.16 | -0.84 | 18.741381 | 18.741381 | 18.550532 | 0 |
| 1736121420 | 18.73702 | 0 | 0.00 | 18.73702 | 18.73702 | 18.73702 | 0 |
| 1736035020 | 18.73702 | -0.03 | -0.19 | 18.73702 | 18.771963 | 18.73702 | 0 |
| 1735948620 | 18.771963 | 0.05 | 0.28 | 18.832367 | 18.832367 | 18.771963 | 0 |
| 1735862220 | 18.719715 | -0.14 | -0.76 | 18.719715 | 18.862379 | 18.719715 | 0 |
| 1735775820 | 18.862379 | 0.12 | 0.62 | 18.862379 | 18.862379 | 18.862379 | 0 |
| 1735689420 | 18.745833 | 0 | 0.00 | 18.745833 | 18.745833 | 18.745833 | 0 |
| 1735603020 | 18.745833 | -0.01 | -0.05 | 18.756822 | 18.756822 | 18.745833 | 0 |
| 1735516620 | 18.755382 | 0 | 0.00 | 18.755382 | 18.755382 | 18.755382 | 0 |
| 1735430220 | 18.755382 | 0.02 | 0.11 | 18.755382 | 18.755382 | 18.73427 | 0 |
| 1735343760 | 18.73427 | 0.17 | 0.91 | 18.73427 | 18.73427 | 18.564664 | 0 |
| 1735257420 | 18.564664 | 0 | 0.00 | 18.564664 | 18.564664 | 18.564664 | 0 |
| 1735171020 | 18.564664 | -0.02 | -0.10 | 18.576261 | 18.576261 | 18.564664 | 0 |
| 1735084620 | 18.583137 | 0.13 | 0.72 | 18.423405 | 18.583137 | 18.423405 | 0 |
| 1734998220 | 18.450807 | 0.11 | 0.62 | 18.332231 | 18.450807 | 18.332231 | 0 |
| 1734911820 | 18.336799 | 0 | 0.00 | 18.336799 | 18.336799 | 18.336799 | 0 |
| 1734825420 | 18.336799 | -0.07 | -0.37 | 18.336799 | 18.405333 | 18.336799 | 0 |
| 1734739020 | 18.405333 | 0.12 | 0.68 | 18.349005 | 18.405333 | 18.349005 | 0 |
| 1734652620 | 18.281706 | 0.23 | 1.28 | 18.255666 | 18.281706 | 18.255666 | 0 |
| 1734566220 | 18.050874 | -0.03 | -0.15 | 18.059291 | 18.059291 | 18.050874 | 0 |
| 1734479820 | 18.077795 | 0.18 | 0.98 | 17.860571 | 18.080552 | 17.860571 | 0 |
| 1734393420 | 17.902257 | -0.01 | -0.04 | 17.889658 | 17.902257 | 17.889658 | 0 |
| 1734307020 | 17.909493 | -0.02 | -0.13 | 17.909493 | 17.909493 | 17.909493 | 0 |
| 1734220620 | 17.933216 | 0 | 0.00 | 17.933216 | 17.933216 | 17.933216 | 0 |
| 1734134220 | 17.933216 | 0.27 | 1.55 | 17.709841 | 17.933216 | 17.709841 | 0 |
| 1734047820 | 17.659136 | -0.15 | -0.84 | 17.823591 | 17.823591 | 17.659136 | 0 |
| 1733961420 | 17.808167 | 0.04 | 0.21 | 17.854993 | 17.854993 | 17.808167 | 0 |
| 1733875020 | 17.77 | -0.1 | -0.55 | 17.875409 | 17.871109 | 17.77 | 0 |
| 1733788620 | 17.869142 | -0.16 | -0.91 | 18.090097 | 18.090097 | 17.854086 | 0 |
| 1733702220 | 18.034125 | 0 | 0.00 | 18.034125 | 18.034125 | 18.034125 | 0 |
| 1733615820 | 18.034125 | 0 | 0.00 | 18.034125 | 18.034125 | 18.034125 | 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
