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 | -0.01 | -0.970873786408 | 1.03 | 1.05 | 0.99 | 38126 | 1.03512758 | CS |
| 4 | -0.05 | -4.67289719626 | 1.07 | 1.08 | 0.99 | 37003 | 1.03996613 | CS |
| 12 | -0.01 | -0.970873786408 | 1.03 | 1.17 | 0.98 | 44004 | 1.05188177 | CS |
| 26 | -0.18 | -15 | 1.2 | 1.25 | 0.98 | 68785 | 1.09491399 | CS |
| 52 | -0.73 | -41.7142857143 | 1.75 | 1.77 | 0.98 | 78332 | 1.19100261 | CS |
| 156 | -0.95 | -48.2233502538 | 1.97 | 4.07 | 0.98 | 218126 | 2.3496972 | CS |
| 260 | -0.06 | -5.55555555556 | 1.08 | 4.07 | 0.265 | 226730 | 1.7463526 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1730324400 | 1.03 | 0 | 0.00 | 1.05 | 1.05 | 1.02 | 17600 |
| 1730238000 | 1.03 | -0.01 | -0.96 | 1.03 | 1.05 | 1.03 | 64988 |
| 1730151600 | 1.04 | -0.01 | -0.95 | 1.03 | 1.04 | 1.02 | 35837 |
| 1729892400 | 1.05 | 0.03 | 2.94 | 1.04 | 1.05 | 1.03 | 44705 |
| 1729806000 | 1.02 | -0.03 | -2.86 | 1.03 | 1.04 | 1.02 | 27500 |
| 1729719600 | 1.05 | 0 | 0.00 | 1.06 | 1.06 | 1.03 | 21105 |
| 1729633200 | 1.05 | 0 | 0.00 | 1.04 | 1.05 | 1.04 | 18900 |
| 1729546800 | 1.05 | 0.02 | 1.94 | 1.04 | 1.06 | 1.04 | 18075 |
| 1729287600 | 1.03 | -0.03 | -2.83 | 1.04 | 1.05 | 1.01 | 156900 |
| 1729201200 | 1.06 | 0 | 0.00 | 1.06 | 1.07 | 1.05 | 11200 |
| 1729114800 | 1.06 | 0.02 | 1.92 | 1.05 | 1.07 | 1.05 | 28100 |
| 1729028400 | 1.04 | -0.03 | -2.80 | 1.04 | 1.06 | 1.03 | 37562 |
| 1728682800 | 1.07 | 0 | 0.00 | 1.05 | 1.07 | 1.05 | 1467 |
| 1728596400 | 1.07 | 0.05 | 4.90 | 1.04 | 1.08 | 1.04 | 56000 |
| 1728510000 | 1.02 | 0 | 0.00 | 1.02 | 1.02 | 1.02 | 0 |
| 1728423600 | 1.02 | -0.01 | -0.97 | 1.02 | 1.03 | 1.02 | 16050 |
| 1728337200 | 1.03 | -0.01 | -0.96 | 1.04 | 1.06 | 1 | 65855 |
| 1728078000 | 1.04 | -0.01 | -0.95 | 1.06 | 1.06 | 1.04 | 7800 |
| 1727991600 | 1.05 | -0.01 | -0.94 | 1.07 | 1.07 | 1.03 | 36401 |
| 1727905200 | 1.06 | 0.01 | 0.95 | 1.05 | 1.06 | 1.04 | 42330 |
| 1727818800 | 1.05 | 0 | 0.00 | 1.04 | 1.05 | 1.04 | 13900 |
| 1727730000 | 1.05 | 0.03 | 2.94 | 1.01 | 1.06 | 1.01 | 33337 |
| 1727473200 | 1.02 | 0 | 0.00 | 1.03 | 1.03 | 1.01 | 68800 |
| 1727386800 | 1.02 | 0 | 0.00 | 1.02 | 1.04 | 1.01 | 143015 |
| 1727300400 | 1.02 | -0.04 | -3.77 | 1.07 | 1.07 | 1.01 | 248132 |
| 1727214000 | 1.06 | -0.01 | -0.93 | 1.08 | 1.08 | 1.05 | 7918 |
| 1727127600 | 1.07 | 0.03 | 2.88 | 1.04 | 1.09 | 1.04 | 11524 |
| 1726868400 | 1.04 | -0.03 | -2.80 | 1.05 | 1.09 | 1.04 | 87613 |
| 1726782000 | 1.07 | 0.05 | 4.90 | 1.05 | 1.07 | 1.02 | 67146 |
| 1726695600 | 1.02 | -0.02 | -1.92 | 1.02 | 1.07 | 1.02 | 32188 |
| 1726609200 | 1.04 | -0.01 | -0.95 | 1.04 | 1.05 | 1.03 | 5127 |
| 1726522800 | 1.05 | 0.01 | 0.96 | 1.06 | 1.06 | 1.03 | 21418 |
| 1726263600 | 1.04 | -0.02 | -1.89 | 1.06 | 1.07 | 1.03 | 17545 |
| 1726177200 | 1.06 | 0.03 | 2.91 | 1.02 | 1.09 | 1.02 | 53900 |
| 1726090800 | 1.03 | 0.03 | 3.00 | 1.04 | 1.04 | 1.02 | 36950 |
| 1726004400 | 1 | 0 | 0.00 | 1 | 1 | 1 | 0 |
| 1725918000 | 1 | -0.03 | -2.91 | 1.04 | 1.04 | 0.98 | 138949 |
| 1725658800 | 1.03 | -0.02 | -1.90 | 1.05 | 1.05 | 1.01 | 79500 |
| 1725572400 | 1.05 | 0 | 0.00 | 1.05 | 1.08 | 1.05 | 5350 |
| 1725486000 | 1.05 | -0.01 | -0.94 | 1.06 | 1.07 | 1.03 | 34191 |
| 1725399600 | 1.06 | -0.06 | -5.36 | 1.1 | 1.11 | 1.05 | 117455 |
| 1725054000 | 1.12 | 0 | 0.00 | 1.11 | 1.12 | 1.1 | 63137 |
| 1724967600 | 1.12 | 0.01 | 0.90 | 1.11 | 1.1399999 | 1.11 | 7265 |
| 1724881200 | 1.11 | 0 | 0.00 | 1.12 | 1.12 | 1.1 | 1500 |
| 1724794800 | 1.11 | -0.02 | -1.77 | 1.1299999 | 1.1399999 | 1.1 | 14301 |
| 1724708400 | 1.1299999 | 0.01 | 0.89 | 1.11 | 1.17 | 1.11 | 68200 |
| 1724449200 | 1.12 | 0.03 | 2.75 | 1.1 | 1.12 | 1.09 | 64888 |
| 1724362800 | 1.09 | -0.01 | -0.91 | 1.1 | 1.1 | 1.09 | 16626 |
| 1724276400 | 1.1 | 0 | 0.00 | 1.11 | 1.11 | 1.09 | 27000 |
| 1724190000 | 1.1 | -0.02 | -1.79 | 1.12 | 1.12 | 1.1 | 7706 |
| 1724103600 | 1.12 | 0.05 | 4.67 | 1.07 | 1.12 | 1.07 | 16584 |
| 1723844400 | 1.07 | -0.03 | -2.73 | 1.085 | 1.085 | 1.07 | 22600 |
| 1723758000 | 1.1 | -0.02 | -1.79 | 1.1399999 | 1.15 | 1.08 | 81320 |
| 1723671600 | 1.12 | -0.02 | -1.75 | 1.1399999 | 1.1399999 | 1.12 | 3000 |
| 1723585200 | 1.1399999 | 0.02 | 1.79 | 1.1299999 | 1.1399999 | 1.1299999 | 42118 |
| 1723498800 | 1.12 | 0.03 | 2.75 | 1.09 | 1.12 | 1.09 | 38520 |
| 1723239600 | 1.09 | 0.03 | 2.83 | 1.05 | 1.09 | 1.05 | 48409 |
| 1723153200 | 1.06 | 0.03 | 2.91 | 1.03 | 1.06 | 1.02 | 8704 |
| 1723066800 | 1.03 | 0.01 | 0.98 | 1.05 | 1.05 | 1.01 | 33751 |
| 1722980400 | 1.02 | 0 | 0.00 | 1.02 | 1.02 | 1 | 138356 |
| 1722634800 | 1.02 | -0.02 | -1.92 | 1.05 | 1.05 | 1.01 | 87687 |
| 1722548400 | 1.04 | 0 | 0.00 | 1.04 | 1.05 | 1.03 | 60322 |
| 1722462000 | 1.04 | 0.02 | 1.96 | 1.03 | 1.06 | 1.03 | 162785 |
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
