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 | -0.85923 | -0.308536278086 | 278.48589 | 279.23861 | 276.46716 | 0 | 0 | FX |
| 4 | -0.53228 | -0.19135822131 | 278.15894 | 280.11789 | 152.625 | 0 | 0 | FX |
| 12 | -1.51516 | -0.542792190722 | 279.14182 | 280.11789 | 152.625 | 0 | 0 | FX |
| 26 | -1.57695 | -0.564802869132 | 279.20361 | 281.58854 | 152.625 | 0 | 0 | FX |
| 52 | -4.70836 | -1.6676500138 | 282.33502 | 285.92296 | 152.625 | 0 | 0 | FX |
| 156 | 102.29313 | 58.3420239129 | 175.33353 | 1238.75 | 95.125 | 0 | 0 | FX |
| 260 | 122.12666 | 78.5380450161 | 155.5 | 1238.75 | 95.125 | 0 | 0 | FX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732406220 | 277.8 | 0 | 0.00 | 277.8 | 277.8 | 277.8 | 0 |
| 1732319820 | 277.8 | -0.1 | -0.04 | 279.23861 | 279.23861 | 277.8 | 0 |
| 1732233420 | 277.89999 | -0.15 | -0.05 | 278.23329 | 278.2267 | 277.89999 | 0 |
| 1732147020 | 278.05 | -0.08 | -0.03 | 276.90507 | 278.2 | 276.90507 | 0 |
| 1732060620 | 278.125 | 0.32 | 0.12 | 276.46715 | 278.125 | 276.46715 | 0 |
| 1731974220 | 277.8 | -0.69 | -0.25 | 278.58099 | 278.58099 | 276.54026 | 0 |
| 1731887820 | 278.48589 | 0 | 0.00 | 278.48589 | 278.48589 | 278.48589 | 0 |
| 1731801420 | 278.48589 | 0.79 | 0.28 | 278.48589 | 278.48589 | 278.48589 | 0 |
| 1731715020 | 277.7 | -0.4 | -0.14 | 277.67285 | 278.1 | 277.67285 | 0 |
| 1731628620 | 278.1 | 0.05 | 0.02 | 279.9945 | 280.11789 | 277.71504 | 0 |
| 1731542220 | 278.05 | 0.1 | 0.04 | 277.68378 | 278.05191 | 277.68378 | 0 |
| 1731455820 | 277.95 | 0.06 | 0.02 | 278.23028 | 278.23028 | 277.95 | 0 |
| 1731369420 | 277.89492 | -1.35 | -0.48 | 279.33656 | 279.33656 | 277.89492 | 0 |
| 1731283020 | 279.24409 | 1.19 | 0.43 | 279.24409 | 279.24409 | 279.24409 | 0 |
| 1731196620 | 278.05 | 0 | 0.00 | 278.05 | 278.05 | 278.05 | 0 |
| 1731110220 | 278.05 | 0.05 | 0.02 | 277.19842 | 278.05 | 277.19842 | 0 |
| 1731023820 | 278 | 0.1 | 0.04 | 277.60178 | 278 | 277.60178 | 0 |
| 1730937420 | 277.89999 | 0 | 0.00 | 277.84545 | 277.925 | 277.84545 | 0 |
| 1730851020 | 277.89999 | 0.05 | 0.02 | 277.93879 | 277.93879 | 277.85 | 0 |
| 1730764620 | 277.85 | 0.49 | 0.18 | 276.87842 | 278.125 | 276.87842 | 0 |
| 1730678220 | 277.3555 | 0 | 0.00 | 277.3555 | 277.3555 | 277.3555 | 0 |
| 1730591820 | 277.3555 | -0.38 | -0.14 | 277.3555 | 277.3555 | 152.625 | 0 |
| 1730505420 | 277.73836 | -0.14 | -0.05 | 277.57423 | 277.73836 | 277.57423 | 0 |
| 1730419020 | 277.875 | 0 | 0.00 | 277.27745 | 277.875 | 277.27745 | 0 |
| 1730332620 | 277.875 | 0.18 | 0.06 | 277.08677 | 278.03506 | 277.18023 | 0 |
| 1730246220 | 277.7 | -0.95 | -0.34 | 278.21624 | 278.675 | 277.7 | 0 |
| 1730159820 | 278.64999 | 0.49 | 0.18 | 277.96952 | 278.64999 | 277.7 | 0 |
| 1730073420 | 278.15893 | -0.03 | -0.01 | 278.15893 | 278.18727 | 278.15893 | 0 |
| 1729986960 | 278.18727 | 0 | 0.00 | 278.18727 | 278.18727 | 278.18727 | 0 |
| 1729900620 | 278.18727 | 0.44 | 0.16 | 277.21853 | 278.18727 | 277.21853 | 0 |
| 1729814220 | 277.75 | 0.02 | 0.01 | 277.45398 | 277.8257 | 277.45398 | 0 |
| 1729727820 | 277.725 | 0 | 0.00 | 278.55208 | 278.55208 | 277.69206 | 0 |
| 1729641420 | 277.725 | -0.03 | -0.01 | 278.449 | 278.449 | 277.725 | 0 |
| 1729555020 | 277.75 | 0.95 | 0.34 | 277.09155 | 277.75 | 277.09155 | 0 |
| 1729468620 | 276.79602 | 0 | 0.00 | 276.79602 | 276.79602 | 276.79602 | 0 |
| 1729382220 | 276.79602 | -0.85 | -0.31 | 276.79602 | 277.64999 | 276.79602 | 0 |
| 1729295820 | 277.64999 | -0.08 | -0.03 | 278.70236 | 278.70236 | 277.62815 | 0 |
| 1729209420 | 277.725 | 0.08 | 0.03 | 278.48534 | 278.48534 | 277.64999 | 0 |
| 1729123020 | 277.64999 | -0.1 | -0.04 | 278.18248 | 277.74644 | 277.64999 | 0 |
| 1729036620 | 277.75 | -0.06 | -0.02 | 278.08735 | 278.08735 | 277.75 | 0 |
| 1728950220 | 277.81232 | 0.58 | 0.21 | 277.97434 | 277.97434 | 277.81232 | 0 |
| 1728863820 | 277.23558 | -0.51 | -0.19 | 277.23558 | 277.23558 | 277.23558 | 0 |
| 1728777420 | 277.75 | 0 | 0.00 | 277.75 | 277.75 | 277.75 | 0 |
| 1728691020 | 277.75 | 0.1 | 0.04 | 277.78872 | 277.78872 | 277.64999 | 0 |
| 1728604620 | 277.64999 | 0.02 | 0.01 | 278.38592 | 278.38592 | 277.64999 | 0 |
| 1728518220 | 277.625 | -0.07 | -0.03 | 277.88934 | 277.77659 | 277.625 | 0 |
| 1728431820 | 277.69957 | 0.15 | 0.05 | 277.23412 | 277.69957 | 277.23412 | 0 |
| 1728345420 | 277.55 | -1.09 | -0.39 | 278.94498 | 278.94498 | 277.50957 | 0 |
| 1728259020 | 278.6402 | 0 | 0.00 | 278.6402 | 278.6402 | 278.6402 | 0 |
| 1728172620 | 278.6402 | 0 | 0.00 | 278.6402 | 278.6402 | 278.6402 | 0 |
| 1728086220 | 278.6402 | 0.76 | 0.27 | 277.8607 | 278.6402 | 277.4063 | 0 |
| 1727999820 | 277.87833 | 0.18 | 0.06 | 278.29532 | 277.87833 | 277.575 | 0 |
| 1727913420 | 277.7 | 0 | 0.00 | 278.1493 | 278.1493 | 277.49094 | 0 |
| 1727827020 | 277.7 | -0.05 | -0.02 | 279.12619 | 278.98962 | 277.40728 | 0 |
| 1727740620 | 277.75 | 0.05 | 0.02 | 277.41301 | 277.75 | 277.41301 | 0 |
| 1727654220 | 277.7 | 0 | 0.00 | 277.7 | 277.7 | 277.7 | 0 |
| 1727567760 | 277.7 | 0 | 0.00 | 277.7 | 277.7 | 277.7 | 0 |
| 1727481360 | 277.7 | -0.03 | -0.01 | 277.32458 | 277.875 | 277.32458 | 0 |
| 1727395020 | 277.73487 | -1.51 | -0.54 | 279.06979 | 279.06979 | 277.73487 | 0 |
| 1727308620 | 279.24154 | 1.39 | 0.50 | 276.17381 | 279.24154 | 276.17381 | 0 |
| 1727222220 | 277.85 | -0.25 | -0.09 | 278.07518 | 278.07518 | 277.825 | 0 |
| 1727135820 | 278.1 | 0.69 | 0.25 | 277.87488 | 278.1 | 277.70635 | 0 |
| 1727049420 | 277.41493 | 0 | 0.00 | 277.41493 | 277.41493 | 277.41493 | 0 |
| 1726963020 | 277.41493 | -0.52 | -0.19 | 277.41493 | 277.41493 | 277.41493 | 0 |
| 1726876620 | 277.9359 | -0.16 | -0.06 | 278.36669 | 278.36669 | 277.9359 | 0 |
| 1726790220 | 278.1 | -0.05 | -0.02 | 279.30958 | 279.30958 | 278.1 | 0 |
| 1726703820 | 278.14999 | -0.61 | -0.22 | 278.47073 | 278.69238 | 278.14999 | 0 |
| 1726617420 | 278.76258 | 0.56 | 0.20 | 278.08247 | 278.76258 | 278.05873 | 0 |
| 1726531020 | 278.2 | -0.36 | -0.13 | 278.20135 | 278.625 | 278.2 | 0 |
| 1726444620 | 278.56433 | -0.06 | -0.02 | 278.25027 | 278.56433 | 278.25027 | 0 |
| 1726358220 | 278.625 | 0 | 0.00 | 278.625 | 278.625 | 278.625 | 0 |
| 1726271820 | 278.625 | 0.13 | 0.04 | 276.75036 | 278.625 | 276.75036 | 0 |
| 1726185420 | 278.5 | -0.3 | -0.11 | 279.55827 | 279.55827 | 278.46949 | 0 |
| 1726099020 | 278.8 | 0 | 0.00 | 279.16144 | 279.16144 | 278.42628 | 0 |
| 1726012620 | 278.8 | 0.01 | 0.00 | 278.93435 | 278.93435 | 278.725 | 0 |
| 1725926220 | 278.79154 | -0.08 | -0.03 | 279.16197 | 279.16197 | 278.6 | 0 |
| 1725839820 | 278.87638 | 0 | 0.00 | 278.87638 | 278.87638 | 278.87638 | 0 |
| 1725753420 | 278.87638 | 0.3 | 0.11 | 278.87638 | 278.87638 | 278.575 | 0 |
| 1725667020 | 278.575 | 0.22 | 0.08 | 278.31517 | 278.59889 | 278.31517 | 0 |
| 1725580620 | 278.35024 | 0.27 | 0.10 | 278.11388 | 278.625 | 278.11388 | 0 |
| 1725494220 | 278.08251 | -0.62 | -0.22 | 278.40362 | 278.93209 | 278.08251 | 0 |
| 1725407820 | 278.7 | 0.09 | 0.03 | 278.7724 | 278.7724 | 278.64701 | 0 |
| 1725321420 | 278.60867 | 0.03 | 0.01 | 279.14182 | 279.14182 | 278.60867 | 0 |
| 1725235020 | 278.575 | 0 | 0.00 | 278.575 | 278.575 | 278.575 | 0 |
| 1725148620 | 278.575 | 0 | 0.00 | 278.575 | 278.575 | 278.575 | 0 |
| 1725062220 | 278.575 | 0 | 0.00 | 279.02558 | 279.02558 | 278.48928 | 0 |
| 1724975820 | 278.575 | 0.06 | 0.02 | 278.29242 | 279.37226 | 278.29242 | 0 |
| 1724889420 | 278.51885 | -0.08 | -0.03 | 277.95961 | 278.625 | 277.95961 | 0 |
| 1724803020 | 278.6 | 0.03 | 0.01 | 278.63874 | 278.63874 | 278.24085 | 0 |
| 1724716620 | 278.575 | 2.23 | 0.81 | 276.73144 | 278.625 | 276.73144 | 0 |
| 1724630220 | 276.34134 | 0 | 0.00 | 276.34134 | 276.34134 | 276.34134 | 0 |
| 1724543820 | 276.34134 | -2.28 | -0.82 | 276.34134 | 278.625 | 276.34134 | 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
