Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
| Período † | Variación(Ptos) | Variación % | Apertura | Precio Máximo | Precio Mínimo | Avg. Vol. diario | Precio Promedio Ponderado | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.043664 | -0.110110995636 | 39.654532 | 40.191737 | 39.583135 | 0 | 0 | FX |
| 4 | -0.168392 | -0.423316069731 | 39.77926 | 40.191737 | 38.375 | 0 | 0 | FX |
| 12 | -0.104132 | -0.262198161904 | 39.715 | 40.191737 | 38.375 | 0 | 0 | FX |
| 26 | 0.305574 | 0.777437258197 | 39.305294 | 40.191737 | 38.375 | 0 | 0 | FX |
| 52 | 0.060868 | 0.153901390645 | 39.55 | 40.191737 | 38.375 | 0 | 0 | FX |
| 156 | 3.190868 | 8.76130697419 | 36.42 | 1999.5 | 19.355 | 0 | 0 | FX |
| 260 | 2.090868 | 5.57267590618 | 37.52 | 1999.5 | 19.355 | 0 | 0 | FX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1734739020 | 39.759296 | -0.05 | -0.13 | 39.963718 | 39.963718 | 39.759296 | 0 |
| 1734652620 | 39.809679 | 0.07 | 0.17 | 40.191737 | 40.191737 | 39.809679 | 0 |
| 1734566220 | 39.740866 | -0.01 | -0.03 | 39.711497 | 39.740866 | 39.711497 | 0 |
| 1734479820 | 39.752754 | 0.08 | 0.20 | 39.583135 | 39.758817 | 39.583135 | 0 |
| 1734393420 | 39.673255 | -0.03 | -0.09 | 39.610991 | 39.673255 | 39.610991 | 0 |
| 1734307020 | 39.707059 | 0 | 0.00 | 39.707059 | 39.707059 | 39.707059 | 0 |
| 1734220620 | 39.707059 | 0 | 0.00 | 39.707059 | 39.707059 | 39.707059 | 0 |
| 1734134220 | 39.707059 | 0.04 | 0.10 | 39.779464 | 39.785737 | 39.707059 | 0 |
| 1734047820 | 39.666704 | -0.16 | -0.40 | 39.638696 | 39.666704 | 39.638696 | 0 |
| 1733961420 | 39.825 | 0.01 | 0.01 | 39.741046 | 39.825 | 39.60477 | 0 |
| 1733875020 | 39.82 | 0.09 | 0.23 | 39.741608 | 39.91 | 39.729181 | 0 |
| 1733788620 | 39.728428 | 0.02 | 0.06 | 39.792833 | 39.792833 | 39.694576 | 0 |
| 1733702220 | 39.704032 | 0 | 0.00 | 39.704032 | 39.704032 | 39.704032 | 0 |
| 1733615820 | 39.704032 | 0.03 | 0.08 | 39.704032 | 39.704032 | 39.67402 | 0 |
| 1733529420 | 39.67402 | -0.22 | -0.55 | 39.400104 | 39.67402 | 38.375 | 0 |
| 1733443020 | 39.895 | 0 | 0.00 | 39.663619 | 39.895 | 39.547164 | 0 |
| 1733356620 | 39.895 | -0.03 | -0.06 | 39.670105 | 39.92 | 39.670105 | 0 |
| 1733270220 | 39.92 | -0.01 | -0.01 | 39.884635 | 39.925 | 39.634645 | 0 |
| 1733183820 | 39.925 | 0.11 | 0.28 | 40.012915 | 40.012915 | 39.736124 | 0 |
| 1733097420 | 39.814788 | 0 | 0.00 | 39.814788 | 39.814788 | 39.814788 | 0 |
| 1733011020 | 39.814788 | -0.11 | -0.26 | 39.814788 | 39.92 | 39.814788 | 0 |
| 1732924620 | 39.92 | 0.04 | 0.09 | 39.853782 | 39.92 | 39.853782 | 0 |
| 1732838220 | 39.884376 | 0.11 | 0.28 | 39.638385 | 39.884376 | 39.638385 | 0 |
| 1732751820 | 39.7723 | -0.14 | -0.36 | 39.876031 | 39.876031 | 39.7723 | 0 |
| 1732665420 | 39.915 | 0 | 0.00 | 39.861317 | 39.915 | 39.659325 | 0 |
| 1732579020 | 39.915 | 0.01 | 0.03 | 39.559055 | 39.915 | 39.559055 | 0 |
| 1732492620 | 39.905 | 0 | 0.00 | 39.905 | 39.905 | 39.905 | 0 |
| 1732406220 | 39.905 | 0 | 0.00 | 39.905 | 39.905 | 39.905 | 0 |
| 1732319820 | 39.905 | -0.01 | -0.03 | 39.95378 | 39.95378 | 39.819004 | 0 |
| 1732233420 | 39.915 | 0.01 | 0.03 | 39.786643 | 39.915 | 39.767699 | 0 |
| 1732147020 | 39.905 | -0.01 | -0.03 | 39.656603 | 39.915 | 39.656603 | 0 |
| 1732060620 | 39.915 | -0.01 | -0.03 | 39.679602 | 39.925 | 39.679602 | 0 |
| 1731974220 | 39.925 | -0.11 | -0.29 | 40.05464 | 40.05464 | 39.689718 | 0 |
| 1731887820 | 40.039827 | 0 | 0.00 | 40.039827 | 40.039827 | 40.039827 | 0 |
| 1731801420 | 40.039827 | 0.08 | 0.20 | 40.039827 | 40.039827 | 40.039827 | 0 |
| 1731715020 | 39.96 | -0.01 | -0.01 | 39.742695 | 39.965 | 39.742695 | 0 |
| 1731628620 | 39.965 | 0.09 | 0.23 | 40.117278 | 40.134197 | 39.750432 | 0 |
| 1731542220 | 39.875 | -0.03 | -0.06 | 39.705121 | 39.9 | 39.705121 | 0 |
| 1731455820 | 39.9 | 0.05 | 0.14 | 39.894251 | 39.93 | 39.762362 | 0 |
| 1731369420 | 39.845604 | -0.22 | -0.54 | 40.075746 | 40.075746 | 39.845604 | 0 |
| 1731283020 | 40.062479 | 0.13 | 0.33 | 40.062479 | 40.062479 | 40.062479 | 0 |
| 1731196620 | 39.93 | 0 | 0.00 | 39.93 | 39.93 | 39.93 | 0 |
| 1731110220 | 39.93 | 0.03 | 0.08 | 39.735983 | 39.93 | 39.55 | 0 |
| 1731023820 | 39.9 | -0.02 | -0.04 | 39.504756 | 39.915 | 39.504756 | 0 |
| 1730937420 | 39.915 | 0.02 | 0.04 | 39.538694 | 39.915 | 39.538694 | 0 |
| 1730851020 | 39.9 | -0.1 | -0.25 | 39.769108 | 40 | 39.769108 | 0 |
| 1730764620 | 40 | 0.35 | 0.88 | 39.583505 | 40.015 | 39.565034 | 0 |
| 1730678220 | 39.652621 | 0 | 0.00 | 39.652621 | 39.652621 | 39.652621 | 0 |
| 1730591820 | 39.652621 | -0.36 | -0.91 | 39.652621 | 40.015 | 39.652621 | 0 |
| 1730505420 | 40.015 | 0.02 | 0.04 | 39.497605 | 40.015 | 39.497605 | 0 |
| 1730419020 | 40 | 0 | 0.00 | 39.686111 | 40 | 39.517037 | 0 |
| 1730332620 | 40 | 0 | 0.00 | 39.445545 | 40.005 | 39.458485 | 0 |
| 1730246220 | 40 | -0.01 | -0.02 | 39.799739 | 40.01 | 39.545824 | 0 |
| 1730159820 | 40.01 | 0.13 | 0.33 | 39.764261 | 40.01 | 39.764261 | 0 |
| 1730073420 | 39.879657 | -0 | -0.01 | 39.879657 | 39.883718 | 39.879657 | 0 |
| 1729986960 | 39.883718 | 0 | 0.00 | 39.883718 | 39.883718 | 39.883718 | 0 |
| 1729900620 | 39.883718 | -0.12 | -0.29 | 39.756965 | 39.883718 | 39.756965 | 0 |
| 1729814220 | 40 | 0.23 | 0.59 | 39.727684 | 40 | 39.727684 | 0 |
| 1729727820 | 39.765 | 0 | 0.00 | 39.891991 | 39.891991 | 39.76159 | 0 |
| 1729641420 | 39.765 | 0.02 | 0.04 | 39.703781 | 39.773907 | 39.703781 | 0 |
| 1729555020 | 39.75 | 0.27 | 0.70 | 39.516978 | 39.77 | 39.516978 | 0 |
| 1729468620 | 39.475014 | 0 | 0.00 | 39.475014 | 39.475014 | 39.475014 | 0 |
| 1729382220 | 39.475014 | -0.29 | -0.74 | 39.475014 | 39.77 | 39.475014 | 0 |
| 1729295820 | 39.77 | 0.02 | 0.05 | 39.707457 | 39.77 | 39.593688 | 0 |
| 1729209420 | 39.75 | 0 | 0.00 | 39.67763 | 39.775 | 39.570248 | 0 |
| 1729123020 | 39.75 | -0.02 | -0.04 | 39.671866 | 39.765 | 39.572717 | 0 |
| 1729036620 | 39.765 | 0.17 | 0.42 | 39.63793 | 39.765 | 39.619819 | 0 |
| 1728950220 | 39.598728 | 0.06 | 0.15 | 39.643789 | 39.643789 | 39.598728 | 0 |
| 1728863820 | 39.538791 | -0.21 | -0.53 | 39.538791 | 39.538791 | 39.538791 | 0 |
| 1728777420 | 39.75 | 0 | 0.00 | 39.75 | 39.75 | 39.75 | 0 |
| 1728691020 | 39.75 | -0.02 | -0.04 | 39.595704 | 39.765 | 39.595704 | 0 |
| 1728604620 | 39.765 | 0.02 | 0.04 | 39.630005 | 39.765 | 39.604576 | 0 |
| 1728518220 | 39.75 | -0.02 | -0.04 | 39.626251 | 39.765 | 39.543261 | 0 |
| 1728431820 | 39.765 | 0.02 | 0.04 | 39.521203 | 39.765 | 39.521203 | 0 |
| 1728345420 | 39.75 | -0 | -0.01 | 39.798899 | 39.798899 | 39.56083 | 0 |
| 1728259020 | 39.752333 | 0 | 0.00 | 39.752333 | 39.752333 | 39.752333 | 0 |
| 1728172620 | 39.752333 | 0 | 0.00 | 39.752333 | 39.752333 | 39.752333 | 0 |
| 1728086220 | 39.752333 | 0.21 | 0.54 | 39.534736 | 39.765 | 39.534736 | 0 |
| 1727999820 | 39.537602 | -0.23 | -0.57 | 39.606866 | 39.7815 | 39.521305 | 0 |
| 1727913420 | 39.765 | 0 | 0.00 | 39.636187 | 39.765 | 39.494173 | 0 |
| 1727827020 | 39.765 | 0.06 | 0.16 | 39.753343 | 39.765 | 39.530985 | 0 |
| 1727740620 | 39.7 | -0.02 | -0.04 | 39.482047 | 39.715 | 39.482047 | 0 |
| 1727654220 | 39.715 | 0 | 0.00 | 39.715 | 39.715 | 39.715 | 0 |
| 1727567760 | 39.715 | 0 | 0.00 | 39.715 | 39.715 | 39.715 | 0 |
| 1727481360 | 39.715 | 0.15 | 0.38 | 39.50846 | 39.715 | 39.501141 | 0 |
| 1727395020 | 39.566558 | -0.17 | -0.43 | 39.714115 | 39.714115 | 39.566558 | 0 |
| 1727308620 | 39.735878 | 0.02 | 0.04 | 39.32783 | 39.735878 | 39.32783 | 0 |
| 1727222220 | 39.72 | 0 | 0.01 | 39.625427 | 39.72 | 39.572115 | 0 |
| 1727135820 | 39.715 | 0.04 | 0.09 | 39.743859 | 39.743859 | 39.571447 | 0 |
| 1727049420 | 39.677895 | 0 | 0.00 | 39.677895 | 39.677895 | 39.677895 | 0 |
| 1726963020 | 39.677895 | -0.07 | -0.19 | 39.677895 | 39.677895 | 39.677895 | 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
