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 | -0.09169 | -1.06612560027 | 8.6003 | 8.6066 | 8.5036 | 0 | 0 | FX |
| 4 | -0.084345 | -0.981559894123 | 8.592955 | 8.7321 | 8.5036 | 0 | 0 | FX |
| 12 | -0.0033 | -0.0387692069113 | 8.51191 | 8.7384 | 8.423 | 0 | 0 | FX |
| 26 | 0.00171 | 0.020101329509 | 8.5069 | 8.7384 | 8.298745 | 0 | 0 | FX |
| 52 | 0.23309 | 2.81662058698 | 8.27552 | 8.7384 | 8.210625 | 0 | 0 | FX |
| 156 | -0.49475 | -5.49517069183 | 9.00336 | 9.0948 | 7.485695 | 0 | 0 | FX |
| 260 | -0.08869 | -1.03160294511 | 8.5973 | 9.5755 | 7.485695 | 0 | 0 | FX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1728431820 | 8.532955 | 0.01 | 0.11 | 8.52393 | 8.5481 | 8.5216 | 0 |
| 1728345420 | 8.52331 | 0 | 0.03 | 8.52013 | 8.5375 | 8.5072949 | 0 |
| 1728259020 | 8.520905 | -0 | -0.03 | 8.5237 | 8.525135 | 8.510975 | 0 |
| 1728172620 | 8.5237 | -0.01 | -0.06 | 8.5287 | 8.5617 | 8.5237 | 0 |
| 1728086220 | 8.5287 | -0.04 | -0.48 | 8.568965 | 8.5726 | 8.50597 | 0 |
| 1727999820 | 8.5696999 | -0.01 | -0.07 | 8.574135 | 8.5828 | 8.55028 | 0 |
| 1727913420 | 8.5759 | -0.02 | -0.27 | 8.6001999 | 8.6072 | 8.5648199 | 0 |
| 1727827020 | 8.5988 | -0.06 | -0.68 | 8.657815 | 8.6641 | 8.5856999 | 0 |
| 1727740620 | 8.6577 | -0.02 | -0.29 | 8.68257 | 8.7076 | 8.63955 | 0 |
| 1727654220 | 8.68254 | 0 | 0.02 | 8.6811 | 8.6852 | 8.66936 | 0 |
| 1727567760 | 8.6811 | 0 | 0.00 | 8.6811 | 8.6811 | 8.6811 | 0 |
| 1727481360 | 8.6811 | -0.01 | -0.16 | 8.695225 | 8.70587 | 8.6542999 | 0 |
| 1727395020 | 8.694595 | 0.03 | 0.33 | 8.6658449 | 8.7057 | 8.6563 | 0 |
| 1727308620 | 8.666425 | -0.04 | -0.50 | 8.7105 | 8.7321 | 8.6568 | 0 |
| 1727222220 | 8.7099049 | 0.06 | 0.66 | 8.651595 | 8.7121 | 8.6436 | 0 |
| 1727135820 | 8.6525 | -0.04 | -0.48 | 8.69303 | 8.6982 | 8.6301 | 0 |
| 1727049420 | 8.6946549 | -0.01 | -0.06 | 8.6997 | 8.71735 | 8.693355 | 0 |
| 1726963020 | 8.6997 | -0.01 | -0.08 | 8.7068 | 8.7058 | 8.6965 | 0 |
| 1726876620 | 8.7068 | 0.01 | 0.10 | 8.698745 | 8.715 | 8.6781 | 0 |
| 1726790220 | 8.6979 | 0.04 | 0.42 | 8.66149 | 8.7132 | 8.6617 | 0 |
| 1726703820 | 8.661205 | -0.01 | -0.09 | 8.668035 | 8.7173 | 8.647325 | 0 |
| 1726617420 | 8.66859 | -0 | -0.05 | 8.67315 | 8.6864 | 8.658 | 0 |
| 1726531020 | 8.67325 | 0.03 | 0.30 | 8.64606 | 8.6805 | 8.65 | 0 |
| 1726444620 | 8.6471 | 0 | 0.01 | 8.6395 | 8.65045 | 8.636075 | 0 |
| 1726358220 | 8.6464 | 0 | 0.00 | 8.6464 | 8.6464 | 8.6464 | 0 |
| 1726271820 | 8.6464 | 0 | 0.04 | 8.64322 | 8.6585 | 8.6358 | 0 |
| 1726185420 | 8.64335 | 0.06 | 0.67 | 8.5854199 | 8.6457 | 8.58421 | 0 |
| 1726099020 | 8.58569 | -0.01 | -0.09 | 8.592955 | 8.6218 | 8.5801 | 0 |
| 1726012620 | 8.5932 | -0.01 | -0.12 | 8.603745 | 8.6154 | 8.5883 | 0 |
| 1725926220 | 8.603895 | -0.04 | -0.45 | 8.642705 | 8.64 | 8.6018 | 0 |
| 1725839820 | 8.64312 | 0 | 0.01 | 8.6423 | 8.6561 | 8.635775 | 0 |
| 1725753420 | 8.6423 | -0.01 | -0.07 | 8.6481 | 8.6561 | 8.64195 | 0 |
| 1725667020 | 8.6481 | -0.01 | -0.13 | 8.66043 | 8.6908 | 8.62696 | 0 |
| 1725580620 | 8.65975 | 0.02 | 0.24 | 8.637695 | 8.6717 | 8.632 | 0 |
| 1725494220 | 8.6386 | 0.02 | 0.26 | 8.61564 | 8.6508 | 8.6092 | 0 |
| 1725407820 | 8.6159 | -0.01 | -0.15 | 8.628895 | 8.6322949 | 8.59917 | 0 |
| 1725321420 | 8.6287749 | 0 | 0.04 | 8.612845 | 8.6684 | 8.6116 | 0 |
| 1725235020 | 8.62575 | 0 | 0.00 | 8.62575 | 8.62575 | 8.62575 | 0 |
| 1725148620 | 8.62575 | 0 | 0.00 | 8.62575 | 8.62575 | 8.62575 | 0 |
| 1725062220 | 8.62575 | -0.02 | -0.18 | 8.639905 | 8.6509 | 8.6085 | 0 |
| 1724975820 | 8.6409 | -0.04 | -0.43 | 8.6768 | 8.6892 | 8.61955 | 0 |
| 1724889420 | 8.6782 | -0.04 | -0.49 | 8.71976 | 8.7114999 | 8.6616 | 0 |
| 1724803020 | 8.72055 | 0.01 | 0.17 | 8.7049 | 8.7326 | 8.6989 | 0 |
| 1724716620 | 8.7056 | -0.02 | -0.20 | 8.723175 | 8.7244 | 8.69246 | 0 |
| 1724630220 | 8.72278 | 0.05 | 0.57 | 8.6737 | 8.73053 | 8.6737 | 0 |
| 1724543820 | 8.6737 | -0.06 | -0.72 | 8.73625 | 8.73625 | 8.6737 | 0 |
| 1724457420 | 8.73625 | 0.07 | 0.79 | 8.666915 | 8.7384 | 8.6617 | 0 |
| 1724371020 | 8.667705 | -0.02 | -0.28 | 8.693255 | 8.70373 | 8.653 | 0 |
| 1724284620 | 8.692245 | 0.03 | 0.30 | 8.666225 | 8.7103 | 8.65131 | 0 |
| 1724198220 | 8.66647 | 0.03 | 0.36 | 8.63402 | 8.6783 | 8.6245 | 0 |
| 1724111820 | 8.6351 | 0.04 | 0.49 | 8.59385 | 8.6381 | 8.594525 | 0 |
| 1724025420 | 8.593095 | -0 | -0.02 | 8.5944 | 8.60102 | 8.57785 | 0 |
| 1723939020 | 8.5944 | 0 | 0.00 | 8.5944 | 8.5944 | 8.5944 | 0 |
| 1723852620 | 8.5944 | 0.04 | 0.45 | 8.5553 | 8.6038 | 8.55512 | 0 |
| 1723766220 | 8.555845 | -0.02 | -0.29 | 8.58033 | 8.5843 | 8.536605 | 0 |
| 1723679820 | 8.58038 | 0.02 | 0.18 | 8.5639 | 8.6092 | 8.558305 | 0 |
| 1723593420 | 8.56488 | 0.04 | 0.51 | 8.5223 | 8.5696999 | 8.5022 | 0 |
| 1723507020 | 8.52169 | 0.01 | 0.12 | 8.50981 | 8.5249 | 8.5037 | 0 |
| 1723420620 | 8.5116 | -0 | -0.04 | 8.5154 | 8.5154 | 8.507245 | 0 |
| 1723334220 | 8.5154 | -0 | -0.02 | 8.51705 | 8.51705 | 8.5117 | 0 |
| 1723247820 | 8.51705 | 0.01 | 0.11 | 8.5071 | 8.52704 | 8.5063 | 0 |
| 1723161420 | 8.5078 | -0.01 | -0.10 | 8.5154 | 8.5314 | 8.482575 | 0 |
| 1723075020 | 8.516005 | 0 | 0.01 | 8.5168649 | 8.5315 | 8.4995999 | 0 |
| 1722988620 | 8.514905 | -0.02 | -0.21 | 8.533305 | 8.5407 | 8.49646 | 0 |
| 1722902220 | 8.5327 | 0.02 | 0.20 | 8.51556 | 8.56245 | 8.4671 | 0 |
| 1722815820 | 8.51576 | -0 | -0.04 | 8.5193 | 8.530025 | 8.4537 | 0 |
| 1722729420 | 8.5193 | -0.01 | -0.07 | 8.4537 | 8.5215 | 8.4537 | 0 |
| 1722643020 | 8.5254999 | 0.1 | 1.14 | 8.4285 | 8.5336 | 8.42356 | 0 |
| 1722556620 | 8.42909 | -0.03 | -0.33 | 8.45633 | 8.4663 | 8.423 | 0 |
| 1722470220 | 8.457 | 0.01 | 0.08 | 8.44988 | 8.476 | 8.43948 | 0 |
| 1722383820 | 8.450235 | -0 | -0.01 | 8.449755 | 8.466 | 8.4370999 | 0 |
| 1722297420 | 8.45088 | -0.02 | -0.26 | 8.4721 | 8.4831 | 8.4378 | 0 |
| 1722211020 | 8.4731 | -0 | -0.03 | 8.4757 | 8.4826 | 8.4719 | 0 |
| 1722124620 | 8.4757 | -0.01 | -0.12 | 8.486 | 8.486 | 8.475 | 0 |
| 1722038220 | 8.486 | 0.02 | 0.18 | 8.4713 | 8.488 | 8.4626 | 0 |
| 1721951820 | 8.47099 | 0.01 | 0.08 | 8.46356 | 8.4871 | 8.45301 | 0 |
| 1721865420 | 8.46417 | -0.01 | -0.09 | 8.4726 | 8.4873999 | 8.45326 | 0 |
| 1721779020 | 8.47196 | -0.03 | -0.35 | 8.5006 | 8.5065 | 8.4664 | 0 |
| 1721692620 | 8.5013 | -0.01 | -0.07 | 8.511955 | 8.5077 | 8.4884 | 0 |
| 1721606220 | 8.5074 | 0 | 0.00 | 8.5074 | 8.5074 | 8.5074 | 0 |
| 1721519820 | 8.5074 | 0 | 0.00 | 8.5074 | 8.5074 | 8.5074 | 0 |
| 1721433420 | 8.5074 | -0.01 | -0.08 | 8.51326 | 8.51 | 8.4847 | 0 |
| 1721347020 | 8.514275 | -0.03 | -0.31 | 8.543 | 8.5414999 | 8.5078 | 0 |
| 1721260620 | 8.540745 | 0.03 | 0.33 | 8.51182 | 8.5492 | 8.50555 | 0 |
| 1721174220 | 8.5125 | 0 | 0.05 | 8.5092 | 8.515 | 8.48546 | 0 |
| 1721087820 | 8.50802 | 0.01 | 0.12 | 8.4991299 | 8.5269 | 8.497 | 0 |
| 1721001420 | 8.4981 | -0.02 | -0.26 | 8.5199 | 8.5199 | 8.49557 | 0 |
| 1720915020 | 8.5199 | -0.01 | -0.06 | 8.5252 | 8.5252 | 8.5026 | 0 |
| 1720828620 | 8.5252 | 0.04 | 0.43 | 8.48989 | 8.5277999 | 8.4783 | 0 |
| 1720742220 | 8.489105 | 0.03 | 0.33 | 8.46162 | 8.5104 | 8.4593 | 0 |
| 1720655820 | 8.461285 | 0.01 | 0.16 | 8.448105 | 8.4657 | 8.4449 | 0 |
| 1720569420 | 8.44802 | -0.01 | -0.12 | 8.4590099 | 8.4624 | 8.44079 | 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
