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 | 0.0020507 | 0.02491167725 | 8.2318825 | 8.307565 | 8.203747 | 0 | 0 | FX |
| 4 | 0.0226818 | 0.276228298162 | 8.2112514 | 8.307565 | 8.1080714 | 0 | 0 | FX |
| 12 | -0.165027 | -1.96485036326 | 8.3989602 | 8.4231328 | 8.1080714 | 0 | 0 | FX |
| 26 | 0.1294652 | 1.5974546386 | 8.104468 | 8.4799256 | 7.9675435 | 0 | 0 | FX |
| 52 | 0.0450332 | 0.549929782999 | 8.1889 | 8.4799256 | 4.4121275 | 0 | 0 | FX |
| 156 | 1.3089332 | 18.9015624549 | 6.925 | 8.4799256 | 3.92875 | 0 | 0 | FX |
| 260 | 1.0910332 | 15.2743731538 | 7.1429 | 38.8047 | 3.92875 | 0 | 0 | FX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1733875020 | 8.2206331 | -0.05 | -0.64 | 8.2714952 | 8.2663157 | 8.2169443 | 0 |
| 1733788620 | 8.2733677 | -0.01 | -0.13 | 8.2814765 | 8.2883223 | 8.2641253 | 0 |
| 1733702220 | 8.2842015 | 0.04 | 0.48 | 8.2443785 | 8.2890163 | 8.2316898 | 0 |
| 1733615820 | 8.2443785 | 0 | 0.00 | 8.2443785 | 8.2443785 | 8.2423635 | 0 |
| 1733529420 | 8.2443785 | -0.02 | -0.29 | 8.2682164 | 8.307565 | 8.2443785 | 0 |
| 1733443020 | 8.2684258 | 0.04 | 0.43 | 8.2311181 | 8.2723466 | 8.2141796 | 0 |
| 1733356620 | 8.2331044 | 0 | 0.00 | 8.2318825 | 8.2458587 | 8.203747 | 0 |
| 1733270220 | 8.2330118 | 0.01 | 0.15 | 8.2186745 | 8.261728 | 8.2120839 | 0 |
| 1733183820 | 8.2206254 | -0.01 | -0.08 | 8.2276097 | 8.2372669 | 8.1991866 | 0 |
| 1733097420 | 8.2268551 | -0 | -0.03 | 8.2291975 | 8.2475177 | 8.2196233 | 0 |
| 1733011020 | 8.2291975 | 0 | 0.04 | 8.2260406 | 8.2291975 | 8.2260406 | 0 |
| 1732924620 | 8.2260406 | 0.01 | 0.15 | 8.2132022 | 8.2389766 | 8.2053802 | 0 |
| 1732838220 | 8.2133632 | 0 | 0.00 | 8.2121136 | 8.2161462 | 8.2001473 | 0 |
| 1732751820 | 8.2132615 | 0.03 | 0.31 | 8.1904571 | 8.2353536 | 8.1998535 | 0 |
| 1732665420 | 8.1876967 | 0.01 | 0.13 | 8.173315 | 8.2044272 | 8.1693882 | 0 |
| 1732579020 | 8.1772019 | 0.05 | 0.66 | 8.1311962 | 8.185454 | 8.1293049 | 0 |
| 1732492620 | 8.1233057 | 0 | 0.00 | 8.1233057 | 8.1233057 | 8.1233057 | 0 |
| 1732406220 | 8.1233057 | 0 | 0.00 | 8.1233057 | 8.1233057 | 8.1233057 | 0 |
| 1732319820 | 8.1233057 | -0.06 | -0.70 | 8.1817264 | 8.1928429 | 8.1080714 | 0 |
| 1732233420 | 8.1802074 | -0.02 | -0.29 | 8.2043457 | 8.2120921 | 8.1786692 | 0 |
| 1732147020 | 8.2040784 | 0 | 0.04 | 8.1998435 | 8.2063381 | 8.174882 | 0 |
| 1732060620 | 8.2009341 | 0.02 | 0.22 | 8.1834001 | 8.2219987 | 8.183775 | 0 |
| 1731974220 | 8.1828129 | 0.03 | 0.43 | 8.1481638 | 8.1902516 | 8.1579781 | 0 |
| 1731887820 | 8.1478325 | -0 | -0.02 | 8.1496698 | 8.1587203 | 8.1412832 | 0 |
| 1731801420 | 8.1496698 | 0 | 0.00 | 8.1496698 | 8.1504786 | 8.1496698 | 0 |
| 1731715020 | 8.1496698 | 0.01 | 0.08 | 8.1424233 | 8.1629346 | 8.1404319 | 0 |
| 1731628620 | 8.1432357 | -0.03 | -0.40 | 8.1773206 | 8.1783775 | 8.1399241 | 0 |
| 1731542220 | 8.1758919 | -0.04 | -0.43 | 8.2112514 | 8.2002047 | 8.1709443 | 0 |
| 1731455820 | 8.211406 | 0.01 | 0.06 | 8.2077682 | 8.2279227 | 8.2011942 | 0 |
| 1731369420 | 8.2062375 | -0.01 | -0.13 | 8.2143591 | 8.2182989 | 8.1972937 | 0 |
| 1731283020 | 8.2167967 | -0.01 | -0.07 | 8.2218055 | 8.2280009 | 8.2087003 | 0 |
| 1731196620 | 8.2225889 | 0 | 0.00 | 8.2225889 | 8.2225889 | 8.2225889 | 0 |
| 1731110220 | 8.2225889 | 0.02 | 0.29 | 8.2016065 | 8.2487728 | 8.1955226 | 0 |
| 1731023820 | 8.198421 | -0.02 | -0.28 | 8.2201894 | 8.2187225 | 8.176055 | 0 |
| 1730937420 | 8.2216741 | -0 | -0.00 | 8.2267867 | 8.2536166 | 8.2003589 | 0 |
| 1730851020 | 8.2220354 | -0.01 | -0.10 | 8.2294889 | 8.2528034 | 8.2155475 | 0 |
| 1730764620 | 8.2303513 | 0.03 | 0.42 | 8.1948411 | 8.2421029 | 8.1921707 | 0 |
| 1730678220 | 8.1962116 | -0.06 | -0.78 | 8.2604659 | 8.2604659 | 8.1913476 | 0 |
| 1730591820 | 8.2604659 | -0 | -0.04 | 8.2636144 | 8.2636144 | 8.2604659 | 0 |
| 1730505420 | 8.2636144 | 0.02 | 0.21 | 8.2461959 | 8.2641009 | 8.176782 | 0 |
| 1730419020 | 8.2461582 | 0.02 | 0.28 | 8.2242951 | 8.251697 | 8.226787 | 0 |
| 1730332620 | 8.2235029 | -0.01 | -0.12 | 8.2340532 | 8.245359 | 8.2156357 | 0 |
| 1730246220 | 8.23332 | -0.03 | -0.31 | 8.260492 | 8.2769399 | 8.2219347 | 0 |
| 1730159820 | 8.2589021 | 0.03 | 0.37 | 8.2286655 | 8.2619497 | 8.2126138 | 0 |
| 1730073420 | 8.2283127 | -0 | -0.02 | 8.2303221 | 8.2327496 | 8.2143474 | 0 |
| 1729986960 | 8.2303221 | 0 | 0.00 | 8.2303221 | 8.2303221 | 8.2303221 | 0 |
| 1729900620 | 8.2303221 | 0 | 0.02 | 8.2282361 | 8.2454287 | 8.2233349 | 0 |
| 1729814220 | 8.2282667 | -0 | -0.04 | 8.2323103 | 8.233692 | 8.2143805 | 0 |
| 1729727820 | 8.2317458 | -0.01 | -0.16 | 8.2445644 | 8.2445628 | 8.2212415 | 0 |
| 1729641420 | 8.2451764 | -0 | -0.04 | 8.2476488 | 8.250652 | 8.2352085 | 0 |
| 1729555020 | 8.248146 | 0.02 | 0.26 | 8.2249484 | 8.2509441 | 8.2250669 | 0 |
| 1729468620 | 8.2264572 | -0 | -0.03 | 8.2290462 | 8.232961 | 8.2241084 | 0 |
| 1729382220 | 8.2290462 | -0 | -0.02 | 8.2303517 | 8.2303517 | 8.2290462 | 0 |
| 1729295820 | 8.2303517 | -0.01 | -0.13 | 8.2414269 | 8.2372058 | 8.2105564 | 0 |
| 1729209420 | 8.241193 | -0 | -0.03 | 8.2427872 | 8.2684839 | 8.2285273 | 0 |
| 1729123020 | 8.2434023 | -0.03 | -0.38 | 8.2762952 | 8.2707999 | 8.240721 | 0 |
| 1729036620 | 8.2749742 | 0.05 | 0.60 | 8.2234122 | 8.2874644 | 8.2481822 | 0 |
| 1728950220 | 8.2253268 | -0.04 | -0.45 | 8.2604597 | 8.2574212 | 8.2035532 | 0 |
| 1728863820 | 8.2628884 | 0.02 | 0.19 | 8.2472476 | 8.2637764 | 8.2472476 | 0 |
| 1728777420 | 8.2472476 | 0 | 0.00 | 8.2472476 | 8.2472476 | 8.2472476 | 0 |
| 1728691020 | 8.2472476 | -0.02 | -0.27 | 8.2690586 | 8.2651969 | 8.2394999 | 0 |
| 1728604620 | 8.2696609 | 0.03 | 0.36 | 8.2407226 | 8.281751 | 8.2144429 | 0 |
| 1728518220 | 8.2400906 | -0.01 | -0.10 | 8.2487201 | 8.2574775 | 8.2221631 | 0 |
| 1728431820 | 8.2485743 | -0.02 | -0.25 | 8.2688531 | 8.2816647 | 8.2249509 | 0 |
| 1728345420 | 8.2692276 | 0 | 0.02 | 8.2675851 | 8.2835511 | 8.2349177 | 0 |
| 1728259020 | 8.2671642 | -0.01 | -0.12 | 8.2774374 | 8.2774374 | 8.2531986 | 0 |
| 1728172620 | 8.2774374 | 0 | 0.00 | 8.2774374 | 8.2774374 | 8.2774374 | 0 |
| 1728086220 | 8.2774374 | 0 | 0.03 | 8.2748462 | 8.304924 | 8.2417859 | 0 |
| 1727999820 | 8.2748192 | -0.01 | -0.07 | 8.2805116 | 8.296195 | 8.245703 | 0 |
| 1727913420 | 8.2809937 | -0.03 | -0.31 | 8.3091016 | 8.3128214 | 8.2620872 | 0 |
| 1727827020 | 8.3069802 | 0.01 | 0.18 | 8.2900013 | 8.3325112 | 8.2836526 | 0 |
| 1727740620 | 8.2923182 | -0 | -0.00 | 8.2912948 | 8.3191658 | 8.2710541 | 0 |
| 1727654220 | 8.2926302 | -0.01 | -0.07 | 8.298425 | 8.304124 | 8.2863582 | 0 |
| 1727567760 | 8.298425 | 0 | 0.00 | 8.298425 | 8.298425 | 8.298425 | 0 |
| 1727481360 | 8.298425 | 0.05 | 0.64 | 8.2468171 | 8.313147 | 8.2435425 | 0 |
| 1727395020 | 8.2457231 | -0.03 | -0.31 | 8.2679946 | 8.28576 | 8.2204916 | 0 |
| 1727308620 | 8.2710522 | -0.05 | -0.58 | 8.3194246 | 8.3384962 | 8.2670217 | 0 |
| 1727222220 | 8.3189061 | -0.01 | -0.16 | 8.3320171 | 8.3201609 | 8.2779464 | 0 |
| 1727135820 | 8.3321708 | 0.05 | 0.66 | 8.2767733 | 8.3437758 | 8.2811439 | 0 |
| 1727049420 | 8.2777967 | -0 | -0.04 | 8.2807896 | 8.2880189 | 8.2753564 | 0 |
| 1726963020 | 8.2807896 | 0 | 0.00 | 8.2807896 | 8.2842096 | 8.2807896 | 0 |
| 1726876620 | 8.2807896 | -0.06 | -0.72 | 8.340498 | 8.3327497 | 8.2756758 | 0 |
| 1726790220 | 8.3406081 | -0.03 | -0.40 | 8.3734912 | 8.3668644 | 8.3191544 | 0 |
| 1726703820 | 8.3739674 | -0.02 | -0.30 | 8.3989602 | 8.4231328 | 8.3699673 | 0 |
| 1726617420 | 8.3989413 | -0 | -0.06 | 8.4020028 | 8.4181457 | 8.3813619 | 0 |
| 1726531020 | 8.4039035 | 0.03 | 0.37 | 8.3737662 | 8.4073946 | 8.3845054 | 0 |
| 1726444620 | 8.3727138 | 0.01 | 0.15 | 8.3626989 | 8.3904263 | 8.3626989 | 0 |
| 1726358220 | 8.3599427 | 0 | 0.00 | 8.3599427 | 8.3599427 | 8.3599427 | 0 |
| 1726271820 | 8.3599427 | -0.01 | -0.15 | 8.3736012 | 8.4012077 | 8.3568038 | 0 |
| 1726185420 | 8.3725371 | 0.02 | 0.18 | 8.357663 | 8.4284 | 8.3368351 | 0 |
| 1726099020 | 8.3571595 | -0.07 | -0.82 | 8.4266131 | 8.4427141 | 8.3537973 | 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
