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 | -0.08398 | -0.754145645837 | 11.13578 | 11.196555 | 10.937585 | 0 | 0 | FX |
| 4 | 0.06534 | 0.594732061101 | 10.98646 | 11.22538 | 10.7178 | 0 | 0 | FX |
| 12 | 0.54434 | 5.18050984729 | 10.50746 | 11.22538 | 10.33135 | 0 | 0 | FX |
| 26 | 0.353205 | 3.30141481194 | 10.698595 | 11.22538 | 10.33135 | 0 | 0 | FX |
| 52 | 0.35296 | 3.29904924272 | 10.69884 | 11.22538 | 9.967995 | 0 | 0 | FX |
| 156 | 2.133975 | 23.9293213312 | 8.917825 | 11.39756 | 1.36955 | 0 | 0 | FX |
| 260 | 1.9216 | 21.0466364373 | 9.1302 | 12.489335 | 1.36955 | 0 | 0 | FX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732147020 | 11.06424 | 0.1 | 0.95 | 10.960415 | 11.08768 | 10.978315 | 0 |
| 1732060620 | 10.959995 | -0.04 | -0.40 | 11.002975 | 11.07768 | 10.937585 | 0 |
| 1731974220 | 11.00375 | -0.1 | -0.89 | 11.104675 | 11.1328 | 10.9872 | 0 |
| 1731887820 | 11.103 | 0.01 | 0.13 | 11.089 | 11.11091 | 11.089 | 0 |
| 1731801420 | 11.089 | -0 | -0.00 | 11.0891 | 11.089 | 11.089 | 0 |
| 1731715020 | 11.0891 | -0.06 | -0.58 | 11.152675 | 11.1526 | 11.03827 | 0 |
| 1731628620 | 11.153975 | 0.02 | 0.15 | 11.13555 | 98.15 | 11.074285 | 0 |
| 1731542220 | 11.13705 | 0.05 | 0.50 | 11.083045 | 11.163 | 11.033125 | 0 |
| 1731455820 | 11.08206 | 0.06 | 0.51 | 11.024295 | 11.11209 | 11.03875 | 0 |
| 1731369420 | 11.02547 | 0.03 | 0.24 | 10.99543 | 11.22538 | 10.993525 | 0 |
| 1731283020 | 10.99934 | -0 | -0.00 | 10.9999 | 11.026515 | 10.989425 | 0 |
| 1731196620 | 10.9998 | 0 | 0.00 | 10.9998 | 10.9998 | 10.9998 | 0 |
| 1731110220 | 10.9998 | 0.13 | 1.15 | 10.87527 | 11.05572 | 10.884265 | 0 |
| 1731023820 | 10.874385 | -0.2 | -1.83 | 11.08012 | 11.05505 | 10.7178 | 0 |
| 1730937420 | 11.0769 | 0.13 | 1.17 | 10.9487 | 11.179 | 11.03606 | 0 |
| 1730851020 | 10.94885 | -0.06 | -0.52 | 11.003615 | 11.00641 | 10.93701 | 0 |
| 1730764620 | 11.00577 | -0.01 | -0.11 | 11.017035 | 11.042205 | 10.936785 | 0 |
| 1730678220 | 11.0176 | 0.03 | 0.23 | 10.99246 | 11.01853 | 10.978755 | 0 |
| 1730591820 | 10.99246 | 0 | 0.00 | 10.99246 | 10.99246 | 10.99246 | 0 |
| 1730505420 | 10.99246 | -0 | -0.05 | 10.9977 | 11.06535 | 10.97253 | 0 |
| 1730419020 | 10.99745 | 0.03 | 0.30 | 10.964085 | 11.06868 | 10.947545 | 0 |
| 1730332620 | 10.964095 | 0.01 | 0.06 | 10.9587 | 10.993325 | 10.90874 | 0 |
| 1730246220 | 10.957845 | -0.03 | -0.29 | 10.98605 | 11.023865 | 10.941335 | 0 |
| 1730159820 | 10.989845 | 0 | 0.01 | 10.989605 | 11.02987 | 10.959135 | 0 |
| 1730073420 | 10.98825 | 0.02 | 0.14 | 10.9732 | 10.99159 | 10.92981 | 0 |
| 1729986960 | 10.9732 | 0 | 0.00 | 10.9732 | 10.9732 | 10.9732 | 0 |
| 1729900620 | 10.9732 | 0.03 | 0.29 | 10.938965 | 11.01471 | 10.9059 | 0 |
| 1729814220 | 10.941655 | -0.05 | -0.44 | 10.98635 | 10.978605 | 10.912665 | 0 |
| 1729727820 | 10.9903 | 0.07 | 0.60 | 10.92337 | 11.031595 | 10.909835 | 0 |
| 1729641420 | 10.9247 | -0.03 | -0.24 | 10.952765 | 10.94357 | 10.9027 | 0 |
| 1729555020 | 10.951315 | 0.03 | 0.27 | 10.9219 | 10.97089 | 10.885 | 0 |
| 1729468620 | 10.921495 | -0 | -0.03 | 10.92495 | 10.932585 | 10.90931 | 0 |
| 1729382220 | 10.92495 | -0 | -0.00 | 10.9251 | 10.9258 | 10.92495 | 0 |
| 1729295820 | 10.9251 | 0.01 | 0.07 | 10.919 | 10.9416 | 10.85895 | 0 |
| 1729209420 | 10.91777 | -0 | -0.01 | 10.920245 | 10.9691 | 10.910905 | 0 |
| 1729123020 | 10.919045 | 0.09 | 0.82 | 10.83158 | 11.032855 | 10.8146 | 0 |
| 1729036620 | 10.83007 | 0.03 | 0.23 | 10.80395 | 10.962685 | 10.702295 | 0 |
| 1728950220 | 10.8048 | 0.07 | 0.64 | 10.7384 | 10.812115 | 10.716585 | 0 |
| 1728863820 | 10.73563 | 0.04 | 0.37 | 10.6956 | 10.74846 | 10.6905 | 0 |
| 1728777420 | 10.6956 | 0 | 0.00 | 10.6956 | 10.6956 | 10.6956 | 0 |
| 1728691020 | 10.6956 | -0.04 | -0.36 | 10.734405 | 10.765 | 10.62299 | 0 |
| 1728604620 | 10.73428 | -0.04 | -0.40 | 10.776815 | 10.916815 | 10.646595 | 0 |
| 1728518220 | 10.777205 | 0.07 | 0.63 | 10.70839 | 10.87215 | 10.651175 | 0 |
| 1728431820 | 10.7098 | 0.07 | 0.62 | 10.64319 | 10.848105 | 10.56033 | 0 |
| 1728345420 | 10.6442 | -0.03 | -0.28 | 10.6749 | 10.784515 | 10.38477 | 0 |
| 1728259020 | 10.674095 | 0.02 | 0.17 | 10.6562 | 10.69135 | 10.6562 | 0 |
| 1728172620 | 10.6562 | 0 | 0.00 | 10.6562 | 10.6586 | 10.6562 | 0 |
| 1728086220 | 10.6562 | 0.06 | 0.52 | 10.600745 | 10.720045 | 10.58178 | 0 |
| 1727999820 | 10.601105 | 0.03 | 0.24 | 10.575445 | 10.662095 | 10.567 | 0 |
| 1727913420 | 10.5754 | -0.04 | -0.35 | 10.614755 | 10.692205 | 10.520195 | 0 |
| 1727827020 | 10.6122 | 0.06 | 0.61 | 10.54872 | 10.689455 | 10.53679 | 0 |
| 1727740620 | 10.547715 | 0.06 | 0.58 | 10.488175 | 10.638685 | 10.4591 | 0 |
| 1727654220 | 10.487365 | -0.02 | -0.16 | 10.50415 | 10.530465 | 10.48598 | 0 |
| 1727567760 | 10.50415 | 0 | 0.00 | 10.50415 | 10.50415 | 10.50415 | 0 |
| 1727481360 | 10.50415 | -0.03 | -0.28 | 10.532975 | 10.578835 | 10.453035 | 0 |
| 1727395020 | 10.533575 | -0.04 | -0.41 | 10.5778 | 10.61323 | 10.50146 | 0 |
| 1727308620 | 10.576965 | 0.18 | 1.76 | 10.39315 | 10.59055 | 10.39303 | 0 |
| 1727222220 | 10.39371 | -0.09 | -0.87 | 10.48527 | 10.49079 | 10.36223 | 0 |
| 1727135820 | 10.48493 | -0 | -0.03 | 10.482845 | 10.54511 | 10.46098 | 0 |
| 1727049420 | 10.48785 | 0 | 0.04 | 10.48375 | 10.50722 | 10.48175 | 0 |
| 1726963020 | 10.48375 | -0 | -0.00 | 10.4842 | 10.4857 | 10.48375 | 0 |
| 1726876620 | 10.4842 | -0.02 | -0.23 | 10.506365 | 10.65263 | 10.44635 | 0 |
| 1726790220 | 10.50836 | -0.08 | -0.78 | 10.59054 | 10.77786 | 10.437675 | 0 |
| 1726703820 | 10.59137 | -0.01 | -0.09 | 10.60007 | 10.637515 | 10.476 | 0 |
| 1726617420 | 10.60131 | 0.01 | 0.06 | 10.593875 | 10.707 | 10.5587 | 0 |
| 1726531020 | 10.59455 | -0.03 | -0.26 | 10.62241 | 10.63716 | 10.57472 | 0 |
| 1726444620 | 10.621865 | -0.04 | -0.38 | 10.66265 | 10.8711 | 10.6177 | 0 |
| 1726358220 | 10.6624 | 0 | 0.00 | 10.6624 | 10.6624 | 10.6624 | 0 |
| 1726271820 | 10.6624 | -0.05 | -0.47 | 10.71092 | 10.73605 | 10.63054 | 0 |
| 1726185420 | 10.713015 | -0.15 | -1.34 | 10.858605 | 10.862445 | 10.6947 | 0 |
| 1726099020 | 10.85866 | 0.02 | 0.20 | 10.82546 | 10.91357 | 10.787705 | 0 |
| 1726012620 | 10.836745 | -0 | -0.03 | 10.84275 | 10.87887 | 10.76805 | 0 |
| 1725926220 | 10.840445 | 0.13 | 1.20 | 10.711745 | 10.87618 | 10.711655 | 0 |
| 1725839820 | 10.71175 | -0.01 | -0.05 | 10.71715 | 10.731635 | 10.7107 | 0 |
| 1725753420 | 10.71715 | -0 | -0.00 | 10.7176 | 10.7223 | 10.71715 | 0 |
| 1725667020 | 10.7176 | 0.09 | 0.83 | 10.62864 | 10.74196 | 10.5538 | 0 |
| 1725580620 | 10.62964 | -0.01 | -0.12 | 10.64233 | 10.87809 | 10.590805 | 0 |
| 1725494220 | 10.64222 | -0.04 | -0.40 | 10.68608 | 10.73724 | 10.567045 | 0 |
| 1725407820 | 10.6851 | 0.09 | 0.86 | 10.5958 | 10.72125 | 10.5869 | 0 |
| 1725321420 | 10.594 | 0.11 | 1.06 | 10.60844 | 10.65698 | 10.55239 | 0 |
| 1725235020 | 10.482395 | 0 | 0.00 | 10.482395 | 10.482395 | 10.482395 | 0 |
| 1725148620 | 10.482395 | 0 | 0.00 | 10.482395 | 10.482395 | 10.482395 | 0 |
| 1725062220 | 10.482395 | -0.02 | -0.22 | 10.50381 | 10.64543 | 10.33135 | 0 |
| 1724975820 | 10.5051 | -0 | -0.04 | 10.506665 | 10.53652 | 10.454665 | 0 |
| 1724889420 | 10.5092 | 0.05 | 0.44 | 10.46339 | 10.66043 | 10.38935 | 0 |
| 1724803020 | 10.462935 | -0.08 | -0.74 | 10.54028 | 10.55497 | 10.44497 | 0 |
| 1724716620 | 10.5409 | 0.07 | 0.69 | 10.46625 | 10.5717 | 10.42693 | 0 |
| 1724630220 | 10.4683 | -0.01 | -0.12 | 10.4806 | 10.52414 | 10.46078 | 0 |
| 1724543820 | 10.4806 | 0.02 | 0.16 | 10.4634 | 10.4806 | 10.4634 | 0 |
| 1724457420 | 10.4634 | -0.12 | -1.17 | 10.59135 | 10.636885 | 10.44062 | 0 |
| 1724371020 | 10.58773 | 0.09 | 0.87 | 10.498435 | 10.61645 | 10.49452 | 0 |
| 1724284620 | 10.496255 | -0 | -0.01 | 10.49697 | 10.53947 | 10.401135 | 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
