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 | -0.18 | -16.6666666667 | 1.08 | 1.08 | 0.89 | 287752 | 0.95595501 | CS |
| 4 | -0.2 | -18.1818181818 | 1.1 | 1.28 | 0.89 | 367038 | 1.11824213 | CS |
| 12 | -0.05 | -5.26315789474 | 0.95 | 1.28 | 0.8502 | 200158 | 1.0614498 | CS |
| 26 | 0.13 | 16.8831168831 | 0.77 | 1.28 | 0.75 | 177555 | 0.99224086 | CS |
| 52 | 0.17 | 23.2876712329 | 0.73 | 1.28 | 0.6365 | 150752 | 0.92348059 | CS |
| 156 | -5.3 | -85.4838709677 | 6.2 | 6.625 | 0.6365 | 114477 | 1.82401447 | CS |
| 260 | -10.3 | -91.9642857143 | 11.2 | 11.725 | 0.6365 | 108361 | 3.38829046 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1731627000 | 0.9 | -0.032 | -3.43 | 0.922 | 0.93 | 0.89 | 461888 |
| 1731540600 | 0.932 | -0.058 | -5.86 | 1 | 1 | 0.91 | 310984 |
| 1731454200 | 0.99 | -0.01 | -1.00 | 0.99 | 1.01 | 0.955 | 124169 |
| 1731367800 | 1 | -0.02 | -1.96 | 1.01 | 1.01 | 0.94 | 281351 |
| 1731108600 | 1.02 | -0.07 | -6.42 | 1.08 | 1.08 | 1.02 | 260366 |
| 1731022200 | 1.09 | 0.02 | 1.87 | 1.08 | 1.095 | 1.05 | 145677 |
| 1730935800 | 1.07 | -0.03 | -2.73 | 1.05 | 1.07 | 1.02 | 204073 |
| 1730849400 | 1.1 | 0.02 | 1.85 | 1.09 | 1.1 | 1.06 | 347423 |
| 1730763000 | 1.08 | -0.03 | -2.70 | 1.11 | 1.11 | 1.06 | 324970 |
| 1730500200 | 1.11 | -0.02 | -1.77 | 1.15 | 1.15 | 1.1 | 197744 |
| 1730413800 | 1.1299999 | -0.06 | -5.04 | 1.17 | 1.17 | 1.09 | 390726 |
| 1730327400 | 1.19 | -0.04 | -3.25 | 1.25 | 1.25 | 1.175 | 189854 |
| 1730241000 | 1.23 | 0.03 | 2.50 | 1.25 | 1.28 | 1.18 | 294329 |
| 1730154600 | 1.2 | -0.01 | -0.83 | 1.24 | 1.24 | 1.18 | 286541 |
| 1729895400 | 1.21 | 0.01 | 0.83 | 1.2 | 1.2568 | 1.2 | 234989 |
| 1729809000 | 1.2 | -0.04 | -3.23 | 1.26 | 1.26 | 1.19 | 229110 |
| 1729722600 | 1.24 | -0.02 | -1.59 | 1.28 | 1.28 | 1.19 | 649270 |
| 1729636200 | 1.26 | 0.15 | 13.51 | 1.16 | 1.28 | 1.12 | 668174 |
| 1729549800 | 1.11 | 0.01 | 0.91 | 1.19 | 1.19 | 1.1 | 1096706 |
| 1729290600 | 1.1 | 0.05 | 4.76 | 1.1 | 1.15 | 1.08 | 642422 |
| 1729204200 | 1.05 | 0.04 | 3.96 | 1.03 | 1.07 | 1.01 | 257318 |
| 1729117800 | 1.01 | 0 | 0.23 | 0.99 | 1.04 | 0.99 | 151131 |
| 1729031400 | 1.0077 | -0.02 | -1.69 | 1.02 | 1.02 | 0.95 | 140276 |
| 1728945000 | 1.025 | 0.03 | 2.77 | 0.9975 | 1.03 | 0.9975 | 51518 |
| 1728685800 | 0.9974 | 0.0075 | 0.76 | 0.9775 | 0.9975 | 0.9521 | 56091 |
| 1728599400 | 0.9899 | 0.0499 | 5.31 | 0.9329 | 0.9899 | 0.926 | 147646 |
| 1728513000 | 0.94 | -0.02 | -2.08 | 0.95 | 0.9571 | 0.93535 | 62202 |
| 1728426600 | 0.96 | -0.01 | -1.03 | 1 | 1.04 | 0.95 | 134719 |
| 1728340200 | 0.97 | -0.04 | -3.96 | 1 | 1.02 | 0.96 | 70684 |
| 1728081000 | 1.01 | 0.02 | 2.48 | 0.9794 | 1.0278 | 0.9794 | 102446 |
| 1727994600 | 0.98555 | -0.01445 | -1.45 | 1.01 | 1.02 | 0.97 | 79234 |
| 1727908200 | 1 | 0.0167 | 1.70 | 0.97 | 1.0008 | 0.97 | 69478 |
| 1727821800 | 0.9833 | 0.0034 | 0.35 | 0.98 | 0.9999 | 0.9601 | 51350 |
| 1727735400 | 0.9799 | 0.0099 | 1.02 | 0.98 | 0.99 | 0.95 | 76124 |
| 1727476200 | 0.97 | -0.0499 | -4.89 | 1.04 | 1.04 | 0.96 | 174534 |
| 1727389800 | 1.0199 | 0.01 | 0.98 | 1.04 | 1.04 | 0.99 | 100619 |
| 1727303400 | 1.01 | 0.02 | 1.64 | 1.01 | 1.04 | 0.991 | 146670 |
| 1727217000 | 0.9937 | 0.0308 | 3.20 | 0.96 | 1.02 | 0.9433 | 175237 |
| 1727130600 | 0.9629 | 0.0113 | 1.19 | 0.951 | 0.99789 | 0.9501 | 142300 |
| 1726871400 | 0.9516 | -0.0021 | -0.22 | 0.95 | 1.02 | 0.9311 | 202508 |
| 1726785000 | 0.9537 | 0.0337 | 3.66 | 0.9451 | 0.9595 | 0.92 | 97620 |
| 1726698600 | 0.92 | -0.02 | -2.13 | 0.96 | 0.9745 | 0.91 | 117379 |
| 1726612200 | 0.94 | -0.03 | -3.09 | 0.96 | 0.96 | 0.902 | 228517 |
| 1726525800 | 0.97 | 0.0199 | 2.09 | 0.99 | 0.99 | 0.93 | 79648 |
| 1726266600 | 0.9501 | -0.0052 | -0.54 | 0.96 | 1 | 0.945 | 138462 |
| 1726180200 | 0.9553 | 0.05825 | 6.49 | 0.8938 | 0.97 | 0.8938 | 99031 |
| 1726093800 | 0.89705 | 0.01215 | 1.37 | 0.875 | 0.9 | 0.8652 | 85986 |
| 1726007400 | 0.8849 | 0.0068 | 0.77 | 0.8889 | 0.898 | 0.87 | 102428 |
| 1725921000 | 0.8781 | -0.0218 | -2.42 | 0.8502 | 0.890001 | 0.8502 | 119774 |
| 1725661800 | 0.8999 | -0.0427 | -4.53 | 0.92 | 0.94 | 0.89 | 86204 |
| 1725575400 | 0.9426 | 0.0228 | 2.48 | 0.92 | 0.95785 | 0.92 | 71543 |
| 1725489000 | 0.9198 | 0.0098 | 1.08 | 0.9002 | 0.9655 | 0.9002 | 71592 |
| 1725402600 | 0.91 | -0.0474 | -4.95 | 0.9574 | 0.9574 | 0.8924 | 151939 |
| 1725057000 | 0.9574 | -0.0076 | -0.79 | 0.9618 | 0.9765 | 0.93 | 58573 |
| 1724970600 | 0.965 | 0.0058 | 0.60 | 0.9408 | 0.989899 | 0.93 | 111388 |
| 1724884200 | 0.9592 | -0.0208 | -2.12 | 0.9669 | 0.97 | 0.942301 | 101682 |
| 1724797800 | 0.98 | -0.01 | -1.01 | 0.9603 | 1 | 0.95 | 141677 |
| 1724711400 | 0.99 | 0.0167 | 1.72 | 1 | 1 | 0.95 | 125050 |
| 1724452200 | 0.9733 | 0.0282 | 2.98 | 0.95 | 0.9889 | 0.95 | 87959 |
| 1724365800 | 0.9451 | -0.0083 | -0.87 | 0.9425 | 0.95 | 0.9045 | 91608 |
| 1724279400 | 0.9534 | 0.0088 | 0.93 | 0.9446 | 0.958799 | 0.92 | 123611 |
| 1724193000 | 0.9446 | -0.0124 | -1.30 | 0.9628 | 0.97 | 0.91 | 101586 |
| 1724106600 | 0.957 | 0.0271 | 2.91 | 0.925 | 0.957 | 0.904 | 309695 |
| 1723847400 | 0.9299 | 0.0419 | 4.72 | 0.857 | 0.9299 | 0.85 | 140994 |
| 1723761000 | 0.888 | 0.043 | 5.09 | 0.86 | 0.8899 | 0.86 | 84996 |
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
