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 | -0.0207524 | -0.291344614839 | 7.1229736 | 7.1439332 | 7.1022211 | 0 | 0 | FX |
| 4 | 0.0982438 | 1.40268585104 | 7.0039774 | 7.157553 | 6.9195113 | 0 | 0 | FX |
| 12 | 0.2397365 | 3.49343583965 | 6.8624847 | 7.157553 | 6.7600136 | 0 | 0 | FX |
| 26 | -0.4004794 | -5.33780329712 | 7.5027006 | 7.5254697 | 6.7600136 | 0 | 0 | FX |
| 52 | 0.0910127 | 1.29810288768 | 7.0112085 | 7.5254697 | 6.7344675 | 0 | 0 | FX |
| 156 | -0.8026178 | -10.1534996475 | 7.904839 | 8.7190781 | 6.5460462 | 0 | 0 | FX |
| 260 | 0.952756 | 15.4933147683 | 6.1494652 | 8.7190781 | 5.5043235 | 0 | 0 | FX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1742947020 | 7.126095 | -0.02 | -0.25 | 7.1113763 | 7.126095 | 7.1113763 | 0 |
| 1742860620 | 7.1439332 | 0.02 | 0.33 | 7.1144758 | 7.1439332 | 7.1144758 | 0 |
| 1742774220 | 7.1201022 | 0 | 0.00 | 7.1201022 | 7.1201022 | 7.1201022 | 0 |
| 1742687820 | 7.1201022 | 0 | 0.04 | 7.1201022 | 7.1201022 | 7.1175947 | 0 |
| 1742601420 | 7.1175947 | 0.01 | 0.17 | 7.1308047 | 7.1308047 | 7.1175947 | 0 |
| 1742515020 | 7.1058035 | -0.03 | -0.39 | 7.137793 | 7.137793 | 7.1058035 | 0 |
| 1742428620 | 7.1334411 | -0.02 | -0.34 | 7.1229736 | 7.1334411 | 7.1229736 | 0 |
| 1742342220 | 7.157553 | 0.02 | 0.29 | 7.1409867 | 7.157553 | 7.1430035 | 0 |
| 1742255820 | 7.136695 | 0.01 | 0.09 | 7.1279196 | 7.136695 | 7.1204922 | 0 |
| 1742169420 | 7.1299725 | 0 | 0.00 | 7.1299725 | 7.1299725 | 7.1299725 | 0 |
| 1742083020 | 7.1299725 | 0 | 0.02 | 7.1299725 | 7.1299725 | 7.1288865 | 0 |
| 1741996620 | 7.1288865 | 0.09 | 1.29 | 7.1288865 | 7.1288865 | 7.0383894 | 0 |
| 1741910220 | 7.0383894 | -0.01 | -0.19 | 7.0638447 | 7.0638447 | 7.0383894 | 0 |
| 1741823820 | 7.051854 | -0.06 | -0.79 | 7.1132547 | 7.1132547 | 7.051854 | 0 |
| 1741737420 | 7.1079718 | 0.03 | 0.40 | 7.0488626 | 7.1079718 | 7.0488626 | 0 |
| 1741651020 | 7.079924 | -0.06 | -0.88 | 7.0736411 | 7.079924 | 7.0736411 | 0 |
| 1741564620 | 7.1425537 | 0 | 0.00 | 7.1425537 | 7.1425537 | 7.1425537 | 0 |
| 1741478220 | 7.1425537 | 0 | 0.00 | 7.1425537 | 7.1425537 | 7.1425537 | 0 |
| 1741391820 | 7.1425537 | 0.09 | 1.28 | 7.1255031 | 7.1425537 | 7.1255031 | 0 |
| 1741305420 | 7.0519487 | 0.04 | 0.63 | 6.9755431 | 7.0519487 | 6.9755431 | 0 |
| 1741219020 | 7.0078113 | 0.04 | 0.51 | 6.9432622 | 7.0078113 | 6.9432622 | 0 |
| 1741132620 | 6.9725859 | 0.05 | 0.68 | 6.9195113 | 6.9725859 | 6.9195113 | 0 |
| 1741046220 | 6.9254899 | -0.03 | -0.37 | 6.9232067 | 6.9254899 | 6.9232067 | 0 |
| 1740959820 | 6.9513457 | -0.04 | -0.61 | 6.9513457 | 6.9940084 | 6.9513457 | 0 |
| 1740873420 | 6.9940084 | 0 | 0.00 | 6.9940084 | 6.9940084 | 6.9940084 | 0 |
| 1740787020 | 6.9940084 | -0.01 | -0.19 | 7.053031 | 7.053031 | 6.9940084 | 0 |
| 1740700620 | 7.0071137 | -0.03 | -0.40 | 7.0262164 | 7.0262164 | 7.0071137 | 0 |
| 1740614220 | 7.0354939 | -0 | -0.03 | 7.0039774 | 7.0354939 | 7.0039774 | 0 |
| 1740527820 | 7.0373827 | -0.02 | -0.30 | 7.0443026 | 7.0443026 | 7.0373827 | 0 |
| 1740441420 | 7.0584027 | 0 | 0.05 | 7.0364645 | 7.0584027 | 7.0364645 | 0 |
| 1740355020 | 7.0546819 | 0 | 0.00 | 7.0546819 | 7.0546819 | 7.0546819 | 0 |
| 1740268620 | 7.0546819 | 0 | 0.00 | 7.0546819 | 7.0546819 | 7.0546819 | 0 |
| 1740182220 | 7.0546819 | 0.04 | 0.50 | 7.0172268 | 7.0546819 | 7.0172268 | 0 |
| 1740095820 | 7.0194467 | 0.02 | 0.24 | 6.9806764 | 7.0194467 | 6.9806764 | 0 |
| 1740009420 | 7.0024324 | -0.04 | -0.63 | 7.060779 | 7.060779 | 7.0024324 | 0 |
| 1739923020 | 7.0468428 | 0.01 | 0.09 | 7.037314 | 7.0468428 | 7.037314 | 0 |
| 1739836620 | 7.0403388 | 0 | 0.01 | 7.033072 | 7.0403388 | 7.033072 | 0 |
| 1739750220 | 7.0392843 | 0 | 0.00 | 7.0392843 | 7.0392843 | 7.0392843 | 0 |
| 1739663820 | 7.0392843 | 0 | 0.00 | 7.0392843 | 7.0392843 | 7.0392843 | 0 |
| 1739577420 | 7.0392843 | 0.06 | 0.83 | 6.9440423 | 7.0392843 | 6.9440423 | 0 |
| 1739491020 | 6.981533 | -0.04 | -0.57 | 6.9749334 | 6.981533 | 6.9749334 | 0 |
| 1739404620 | 7.0217298 | 0.02 | 0.36 | 6.9513336 | 7.0217298 | 6.9513336 | 0 |
| 1739318220 | 6.9967892 | -0.02 | -0.28 | 6.9967892 | 7.0163026 | 6.9967892 | 0 |
| 1739231820 | 7.0163026 | 0.01 | 0.11 | 7.0226249 | 7.0225017 | 7.0163026 | 0 |
| 1739145420 | 7.0082463 | 0 | 0.00 | 7.0082463 | 7.0082463 | 7.0082463 | 0 |
| 1739059020 | 7.0082463 | 0 | 0.00 | 7.0082463 | 7.0082463 | 7.0082463 | 0 |
| 1738972620 | 7.0082463 | 0.06 | 0.91 | 6.9903121 | 7.0082463 | 6.9903121 | 0 |
| 1738886220 | 6.9449437 | 0.01 | 0.10 | 6.9689102 | 6.9689102 | 6.9449437 | 0 |
| 1738799820 | 6.9379224 | 0.05 | 0.73 | 6.8757388 | 6.9379224 | 6.8757388 | 0 |
| 1738713420 | 6.8879835 | 0.05 | 0.76 | 6.8460133 | 6.8879835 | 6.8460133 | 0 |
| 1738627020 | 6.83591 | -0.09 | -1.35 | 6.8908851 | 6.8908851 | 6.83591 | 0 |
| 1738540620 | 6.9296068 | 0.02 | 0.24 | 6.9150612 | 6.9710818 | 6.9150612 | 0 |
| 1738454220 | 6.912763 | 0 | 0.00 | 6.912763 | 6.912763 | 6.912763 | 0 |
| 1738367820 | 6.912763 | -0.06 | -0.92 | 6.9682976 | 6.9682976 | 6.912763 | 0 |
| 1738281420 | 6.9772769 | 0.06 | 0.81 | 6.9543376 | 6.9772769 | 6.9543376 | 0 |
| 1738195020 | 6.9213743 | 0.03 | 0.37 | 6.9018896 | 6.9213743 | 6.899071 | 0 |
| 1738108620 | 6.8958271 | -0.03 | -0.43 | 6.9151691 | 6.9151691 | 6.8958271 | 0 |
| 1738022220 | 6.9255174 | -0.12 | -1.71 | 7.0006188 | 7.0006188 | 6.9255174 | 0 |
| 1737935820 | 7.0459006 | 0 | 0.00 | 7.0459006 | 7.0459006 | 7.0459006 | 0 |
| 1737849420 | 7.0459006 | 0 | 0.00 | 7.0459006 | 7.0459006 | 7.0459006 | 0 |
| 1737763020 | 7.0459006 | 0.08 | 1.09 | 6.9888607 | 7.0459006 | 6.9888607 | 0 |
| 1737676620 | 6.9698163 | -0.05 | -0.64 | 7.026988 | 7.026988 | 6.9698163 | 0 |
| 1737590220 | 7.0148395 | 0.07 | 0.95 | 6.9494626 | 7.0148395 | 6.9494626 | 0 |
| 1737503820 | 6.9485103 | 0.04 | 0.63 | 6.9124001 | 6.9485103 | 6.9124001 | 0 |
| 1737417420 | 6.905318 | -0.02 | -0.35 | 6.9248825 | 6.9248825 | 6.905318 | 0 |
| 1737331020 | 6.9298755 | 0 | 0.00 | 6.9298755 | 6.9298755 | 6.9298755 | 0 |
| 1737244620 | 6.9298755 | 0.02 | 0.23 | 6.9298755 | 6.9298755 | 6.9139507 | 0 |
| 1737158220 | 6.9139507 | 0.04 | 0.65 | 6.8849989 | 6.9139507 | 6.8849989 | 0 |
| 1737071820 | 6.8695602 | 0.01 | 0.12 | 6.9045671 | 6.9045671 | 6.8695602 | 0 |
| 1736985420 | 6.8611163 | 0.02 | 0.27 | 6.8214135 | 6.8611163 | 6.8214135 | 0 |
| 1736899020 | 6.8425722 | 0.08 | 1.22 | 6.7855334 | 6.8425722 | 6.7855334 | 0 |
| 1736812620 | 6.7600136 | -0.05 | -0.73 | 6.8155107 | 6.8155107 | 6.7600136 | 0 |
| 1736726220 | 6.8095123 | 0 | 0.00 | 6.8095123 | 6.8095123 | 6.8095123 | 0 |
| 1736639820 | 6.8095123 | 0 | 0.03 | 6.8095123 | 6.8095123 | 6.8071399 | 0 |
| 1736553420 | 6.8071399 | -0.05 | -0.69 | 6.8390651 | 6.8390651 | 6.8071399 | 0 |
| 1736467020 | 6.8544374 | -0 | -0.01 | 6.8362538 | 6.8544374 | 6.8362538 | 0 |
| 1736380620 | 6.8548759 | -0.1 | -1.50 | 6.9492631 | 6.9492631 | 6.8548759 | 0 |
| 1736294220 | 6.9591238 | -0.03 | -0.43 | 6.9855 | 6.9855 | 6.9591238 | 0 |
| 1736207820 | 6.9892968 | 0.1 | 1.42 | 6.8830313 | 6.9892968 | 6.8830313 | 0 |
| 1736121420 | 6.8911243 | 0 | 0.00 | 6.8911243 | 6.8911243 | 6.8911243 | 0 |
| 1736035020 | 6.8911243 | -0 | -0.02 | 6.8911243 | 6.8927659 | 6.8911243 | 0 |
| 1735948620 | 6.8927659 | -0.02 | -0.25 | 6.9492941 | 6.9492941 | 6.8927659 | 0 |
| 1735862220 | 6.9101341 | 0.05 | 0.69 | 6.9101341 | 6.9101341 | 6.8624847 | 0 |
| 1735775820 | 6.8624847 | -0.02 | -0.31 | 6.8624847 | 6.8624847 | 6.8624847 | 0 |
| 1735689420 | 6.8835813 | 0 | 0.00 | 6.8835813 | 6.8835813 | 6.8835813 | 0 |
| 1735603020 | 6.8835813 | -0.06 | -0.84 | 6.9434349 | 6.9434349 | 6.8835813 | 0 |
| 1735516620 | 6.9420978 | 0 | 0.00 | 6.9420978 | 6.9420978 | 6.9420978 | 0 |
| 1735430220 | 6.9420978 | 0.02 | 0.35 | 6.9420978 | 6.9420978 | 6.9176582 | 0 |
| 1735343760 | 6.9176582 | 0 | 0.03 | 6.9176582 | 6.9176582 | 6.9152413 | 0 |
| 1735257420 | 6.9152413 | 0 | 0.00 | 6.9152413 | 6.9152413 | 6.9152413 | 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
