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 | 0.126 | 1.54073784223 | 8.1779 | 8.3039 | 8.1779 | 0 | 0 | FX |
| 4 | -0.0192 | -0.230683279067 | 8.3231 | 8.3517 | 8.1779 | 0 | 0 | FX |
| 12 | -0.3564 | -4.11533087768 | 8.6603 | 8.7372 | 8.1779 | 0 | 0 | FX |
| 26 | -0.4507 | -5.1481506865 | 8.7546 | 8.9727 | 8.1779 | 0 | 0 | FX |
| 52 | -0.4656 | -5.30931067906 | 8.7695 | 8.9727 | 8.1779 | 0 | 0 | FX |
| 156 | -0.7905 | -8.69216220971 | 9.0944 | 9.2085 | 7.7411 | 0 | 0 | FX |
| 260 | -0.5676 | -6.39801611903 | 8.8715 | 9.8529 | 7.7411 | 0 | 0 | FX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1737417420 | 8.2792999 | 0.01 | 0.18 | 8.2648 | 8.2792999 | 8.2648 | 0 |
| 1737331020 | 8.2648 | 0 | 0.00 | 8.2648 | 8.2648 | 8.2648 | 0 |
| 1737244620 | 8.2648 | 0 | 0.00 | 8.2648 | 8.2648 | 8.2648 | 0 |
| 1737158220 | 8.2648 | 0.01 | 0.12 | 8.2545 | 8.2648 | 8.2545 | 0 |
| 1737071820 | 8.2545 | -0.01 | -0.11 | 8.2632 | 8.2632 | 8.2545 | 0 |
| 1736985420 | 8.2632 | 0.04 | 0.49 | 8.2232 | 8.2632 | 8.2232 | 0 |
| 1736899020 | 8.2232 | 0.05 | 0.55 | 8.1779 | 8.2232 | 8.1779 | 0 |
| 1736812620 | 8.1779 | -0.08 | -1.01 | 8.2611 | 8.2611 | 8.1779 | 0 |
| 1736726220 | 8.2611 | 0 | 0.00 | 8.2611 | 8.2611 | 8.2611 | 0 |
| 1736639820 | 8.2611 | 0 | 0.00 | 8.2611 | 8.2611 | 8.2611 | 0 |
| 1736553420 | 8.2611 | 0.01 | 0.06 | 8.2561 | 8.2611 | 8.2561 | 0 |
| 1736467020 | 8.2561 | 0 | 0.06 | 8.2513 | 8.2561 | 8.2513 | 0 |
| 1736380620 | 8.2513 | -0.09 | -1.07 | 8.3404 | 8.3404 | 8.2513 | 0 |
| 1736294220 | 8.3404 | -0 | -0.06 | 8.345 | 8.345 | 8.3404 | 0 |
| 1736207820 | 8.345 | 0.09 | 1.14 | 8.2508 | 8.345 | 8.2508 | 0 |
| 1736121420 | 8.2508 | 0 | 0.00 | 8.2508 | 8.2508 | 8.2508 | 0 |
| 1736035020 | 8.2508 | 0 | 0.00 | 8.2508 | 8.2508 | 8.2508 | 0 |
| 1735948620 | 8.2508 | -0.03 | -0.32 | 8.2769999 | 8.2769999 | 8.2508 | 0 |
| 1735862220 | 8.2769999 | -0.05 | -0.61 | 8.2769999 | 8.3277 | 8.2769999 | 0 |
| 1735775820 | 8.3277 | -0.02 | -0.29 | 8.3277 | 8.3277 | 8.3277 | 0 |
| 1735689420 | 8.3516999 | 0 | 0.00 | 8.3516999 | 8.3516999 | 8.3516999 | 0 |
| 1735603020 | 8.3516999 | 0.01 | 0.07 | 8.3458 | 8.3516999 | 8.3458 | 0 |
| 1735516620 | 8.3458 | 0 | 0.00 | 8.3458 | 8.3458 | 8.3458 | 0 |
| 1735430220 | 8.3458 | 0 | 0.00 | 8.3458 | 8.3458 | 8.3458 | 0 |
| 1735343760 | 8.3458 | 0.03 | 0.36 | 8.3458 | 8.3458 | 8.3158 | 0 |
| 1735257420 | 8.3158 | 0 | 0.00 | 8.3158 | 8.3158 | 8.3158 | 0 |
| 1735171020 | 8.3158 | 0 | 0.00 | 8.3158 | 8.3158 | 8.3158 | 0 |
| 1735084620 | 8.3158 | -0.01 | -0.09 | 8.3231 | 8.3231 | 8.3158 | 0 |
| 1734998220 | 8.3231 | 0 | 0.05 | 8.3192 | 8.3231 | 8.3192 | 0 |
| 1734911820 | 8.3192 | 0 | 0.00 | 8.3192 | 8.3192 | 8.3192 | 0 |
| 1734825420 | 8.3192 | 0 | 0.00 | 8.3192 | 8.3192 | 8.3192 | 0 |
| 1734739020 | 8.3192 | -0.01 | -0.09 | 8.3271 | 8.3271 | 8.3192 | 0 |
| 1734652620 | 8.3271 | -0.07 | -0.89 | 8.4019999 | 8.4019999 | 8.3271 | 0 |
| 1734566220 | 8.4019999 | 0.01 | 0.08 | 8.3954 | 8.4019999 | 8.3954 | 0 |
| 1734479820 | 8.3954 | -0.01 | -0.07 | 8.4017 | 8.4017 | 8.3954 | 0 |
| 1734393420 | 8.4017 | 0 | 0.02 | 8.4002 | 8.4017 | 8.4002 | 0 |
| 1734307020 | 8.4002 | 0 | 0.00 | 8.4002 | 8.4002 | 8.4002 | 0 |
| 1734220620 | 8.4002 | 0 | 0.00 | 8.4002 | 8.4002 | 8.4002 | 0 |
| 1734134220 | 8.4002 | -0.01 | -0.14 | 8.4119 | 8.4119 | 8.4002 | 0 |
| 1734047820 | 8.4119 | 0 | 0.03 | 8.409 | 8.4119 | 8.409 | 0 |
| 1733961420 | 8.409 | -0.03 | -0.32 | 8.4357 | 8.4357 | 8.409 | 0 |
| 1733875020 | 8.4357 | -0.03 | -0.33 | 8.4635 | 8.4635 | 8.4357 | 0 |
| 1733788620 | 8.4635 | -0.02 | -0.24 | 8.484 | 8.484 | 8.4635 | 0 |
| 1733702220 | 8.484 | 0 | 0.00 | 8.484 | 8.484 | 8.484 | 0 |
| 1733615820 | 8.484 | 0 | 0.00 | 8.484 | 8.484 | 8.484 | 0 |
| 1733529420 | 8.484 | 0.04 | 0.45 | 8.4463 | 8.484 | 8.4463 | 0 |
| 1733443020 | 8.4463 | 0.02 | 0.27 | 8.4234 | 8.4463 | 8.4234 | 0 |
| 1733356620 | 8.4234 | -0.01 | -0.16 | 8.4366 | 8.4366 | 8.4234 | 0 |
| 1733270220 | 8.4366 | 0 | 0.04 | 8.4336 | 8.4366 | 8.4336 | 0 |
| 1733183820 | 8.4336 | -0.03 | -0.41 | 8.4685 | 8.4685 | 8.4336 | 0 |
| 1733097420 | 8.4685 | 0 | 0.00 | 8.4685 | 8.4685 | 8.4685 | 0 |
| 1733011020 | 8.4685 | 0 | 0.00 | 8.4685 | 8.4685 | 8.4685 | 0 |
| 1732924620 | 8.4685 | 0.01 | 0.14 | 8.4568 | 8.4685 | 8.4568 | 0 |
| 1732838220 | 8.4568 | 0.02 | 0.24 | 8.4365 | 8.4568 | 8.4365 | 0 |
| 1732751820 | 8.4365 | 0.01 | 0.11 | 8.427 | 8.4365 | 8.427 | 0 |
| 1732665420 | 8.427 | 0.03 | 0.34 | 8.3981 | 8.427 | 8.3981 | 0 |
| 1732579020 | 8.3981 | 0.05 | 0.55 | 8.3519 | 8.3981 | 8.3519 | 0 |
| 1732492620 | 8.3519 | 0 | 0.00 | 8.3519 | 8.3519 | 8.3519 | 0 |
| 1732406220 | 8.3519 | 0 | 0.00 | 8.3519 | 8.3519 | 8.3519 | 0 |
| 1732319820 | 8.3519 | -0.08 | -0.97 | 8.4341 | 8.4341 | 8.3519 | 0 |
| 1732233420 | 8.4341 | -0.03 | -0.33 | 8.4621 | 8.4621 | 8.4341 | 0 |
| 1732147020 | 8.4621 | -0.01 | -0.06 | 8.4675999 | 8.4675999 | 8.4621 | 0 |
| 1732060620 | 8.4675999 | 0.01 | 0.17 | 8.453 | 8.4675999 | 8.453 | 0 |
| 1731974220 | 8.453 | -0.03 | -0.34 | 8.4815 | 8.4815 | 8.453 | 0 |
| 1731887820 | 8.4815 | 0 | 0.00 | 8.4815 | 8.4815 | 8.4815 | 0 |
| 1731801420 | 8.4815 | 0 | 0.00 | 8.4815 | 8.4815 | 8.4815 | 0 |
| 1731715020 | 8.4815 | 0.04 | 0.48 | 8.4406 | 8.4815 | 8.4406 | 0 |
| 1731628620 | 8.4406 | -0.08 | -0.97 | 8.523 | 8.523 | 8.4406 | 0 |
| 1731542220 | 8.523 | 0.01 | 0.17 | 8.5084 | 8.523 | 8.5084 | 0 |
| 1731455820 | 8.5084 | -0.03 | -0.36 | 8.5388 | 8.5388 | 8.5084 | 0 |
| 1731369420 | 8.5388 | -0.1 | -1.11 | 8.6344999 | 8.6344999 | 8.5388 | 0 |
| 1731283020 | 8.6344999 | 0 | 0.00 | 8.6344999 | 8.6344999 | 8.6344999 | 0 |
| 1731196620 | 8.6344999 | 0 | 0.00 | 8.6344999 | 8.6344999 | 8.6344999 | 0 |
| 1731110220 | 8.6344999 | 0.02 | 0.25 | 8.6132 | 8.6344999 | 8.6132 | 0 |
| 1731023820 | 8.6132 | 0.04 | 0.45 | 8.575 | 8.6132 | 8.575 | 0 |
| 1730937420 | 8.575 | -0.15 | -1.71 | 8.575 | 8.7244 | 8.575 | 0 |
| 1730851020 | 8.7244 | -0.01 | -0.15 | 8.7244 | 8.7372 | 8.7244 | 0 |
| 1730764620 | 8.7372 | 0.03 | 0.36 | 8.7059 | 8.7372 | 8.7059 | 0 |
| 1730678220 | 8.7059 | 0 | 0.00 | 8.7059 | 8.7059 | 8.7059 | 0 |
| 1730591820 | 8.7059 | 0 | 0.00 | 8.7059 | 8.7059 | 8.7059 | 0 |
| 1730505420 | 8.7059 | 0 | 0.06 | 8.7009 | 8.7059 | 8.7009 | 0 |
| 1730419020 | 8.7009 | 0.04 | 0.42 | 8.6647 | 8.7009 | 8.6647 | 0 |
| 1730332620 | 8.6647 | 0.02 | 0.26 | 8.642 | 8.6647 | 8.642 | 0 |
| 1730246220 | 8.642 | -0.02 | -0.21 | 8.6603 | 8.6603 | 8.642 | 0 |
| 1730159820 | 8.6603 | -0 | -0.03 | 8.6603 | 8.6628 | 8.6603 | 0 |
| 1730073420 | 8.6628 | 0 | 0.00 | 8.6628 | 8.6628 | 8.6628 | 0 |
| 1729986960 | 8.6628 | 0 | 0.00 | 8.6628 | 8.6628 | 8.6628 | 0 |
| 1729900620 | 8.6628 | 0.02 | 0.23 | 8.6428 | 8.6628 | 8.6428 | 0 |
| 1729814220 | 8.6428 | 0.02 | 0.20 | 8.6258 | 8.6428 | 8.6258 | 0 |
| 1729727820 | 8.6258 | -0.05 | -0.52 | 8.6710999 | 8.6710999 | 8.6258 | 0 |
| 1729641420 | 8.6710999 | -0.01 | -0.15 | 8.6841 | 8.6841 | 8.6710999 | 0 |
| 1729555020 | 8.6841 | 0.01 | 0.06 | 8.6789 | 8.6841 | 8.6789 | 0 |
| 1729468620 | 8.6789 | 0 | 0.00 | 8.6789 | 8.6789 | 8.6789 | 0 |
| 1729382220 | 8.6789 | 0 | 0.00 | 8.6789 | 8.6789 | 8.6789 | 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
