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 | -0.00682 | -0.315737817242 | 2.16002 | 2.1672 | 2.1423 | 0 | 0 | FX |
| 4 | 0.002545 | 0.118336041811 | 2.150655 | 2.1859 | 2.1423 | 0 | 0 | FX |
| 12 | 0.04132 | 1.95655056158 | 2.11188 | 2.1859 | 2.0857 | 0 | 0 | FX |
| 26 | 0.071985 | 3.45879690469 | 2.081215 | 2.1913 | 2.0579 | 0 | 0 | FX |
| 52 | 0.082245 | 3.97135621006 | 2.070955 | 2.1913 | 1.9875 | 0 | 0 | FX |
| 156 | 0.23512 | 12.2580914248 | 1.91808 | 2.1913 | 1.8333 | 0 | 0 | FX |
| 260 | 0.1363 | 6.75789578065 | 2.0169 | 2.1913 | 1.8333 | 0 | 0 | FX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732147020 | 2.15202 | 0.01 | 0.33 | 2.14455 | 2.15765 | 2.1467 | 0 |
| 1732060620 | 2.145025 | -0.01 | -0.34 | 2.1523 | 2.1532 | 2.1423 | 0 |
| 1731974220 | 2.152275 | 0 | 0.01 | 2.1518099 | 2.1633 | 2.1501 | 0 |
| 1731887820 | 2.15214 | -0 | -0.10 | 2.15429 | 2.15983 | 2.1473049 | 0 |
| 1731801420 | 2.15429 | 0 | 0.00 | 2.15429 | 2.15429 | 2.15429 | 0 |
| 1731715020 | 2.15429 | -0.01 | -0.53 | 2.166 | 2.1647 | 2.1495 | 0 |
| 1731628620 | 2.165685 | 0.01 | 0.25 | 2.1596 | 2.1671999 | 2.15714 | 0 |
| 1731542220 | 2.1602 | 0.01 | 0.44 | 2.15065 | 2.1631999 | 2.1448999 | 0 |
| 1731455820 | 2.15063 | -0.01 | -0.27 | 2.15659 | 2.1582 | 2.1478 | 0 |
| 1731369420 | 2.1565 | -0.01 | -0.40 | 2.1655 | 2.1645 | 2.1558 | 0 |
| 1731283020 | 2.16508 | -0 | -0.06 | 2.166405 | 2.16928 | 2.157415 | 0 |
| 1731196620 | 2.166405 | 0 | 0.00 | 2.166405 | 2.166405 | 2.166405 | 0 |
| 1731110220 | 2.166405 | 0.01 | 0.49 | 2.1561849 | 2.168 | 2.156 | 0 |
| 1731023820 | 2.155765 | -0.01 | -0.62 | 2.1690999 | 2.1617 | 2.1525 | 0 |
| 1730937420 | 2.16923 | 0 | 0.06 | 2.16836 | 2.17556 | 2.1593 | 0 |
| 1730851020 | 2.167955 | -0 | -0.03 | 2.1688 | 2.1742 | 2.1623 | 0 |
| 1730764620 | 2.168555 | 0.01 | 0.23 | 2.16356 | 2.1859 | 2.1507 | 0 |
| 1730678220 | 2.16355 | -0 | -0.20 | 2.16789 | 2.169695 | 2.15969 | 0 |
| 1730591820 | 2.16789 | 0 | 0.00 | 2.16789 | 2.16789 | 2.16789 | 0 |
| 1730505420 | 2.16789 | 0.01 | 0.37 | 2.159895 | 2.1711 | 2.1556 | 0 |
| 1730419020 | 2.159935 | -0.01 | -0.48 | 2.1698 | 2.177825 | 2.1562 | 0 |
| 1730332620 | 2.170435 | -0.01 | -0.41 | 2.17941 | 2.1829 | 2.1650999 | 0 |
| 1730246220 | 2.1794699 | 0.01 | 0.57 | 2.1666 | 2.1822 | 2.1687 | 0 |
| 1730159820 | 2.1671299 | -0 | -0.00 | 2.167325 | 2.1732 | 2.1650999 | 0 |
| 1730073420 | 2.1672349 | -0 | -0.06 | 2.16859 | 2.1774 | 2.162995 | 0 |
| 1729986960 | 2.16859 | 0 | 0.00 | 2.16859 | 2.16859 | 2.16859 | 0 |
| 1729900620 | 2.16859 | 0.01 | 0.44 | 2.159745 | 2.1702 | 2.1586 | 0 |
| 1729814220 | 2.159155 | 0.01 | 0.42 | 2.1506249 | 2.15985 | 2.1474 | 0 |
| 1729727820 | 2.150185 | 0 | 0.12 | 2.147765 | 2.1578 | 2.1482 | 0 |
| 1729641420 | 2.14753 | -0.01 | -0.37 | 2.155405 | 2.15 | 2.1379 | 0 |
| 1729555020 | 2.1554 | 0.01 | 0.34 | 2.1483 | 2.1561 | 2.1443 | 0 |
| 1729468620 | 2.148125 | -0 | -0.14 | 2.1511999 | 2.1511999 | 2.144635 | 0 |
| 1729382220 | 2.1511999 | 0 | 0.00 | 2.1511999 | 2.1511999 | 2.1511999 | 0 |
| 1729295820 | 2.1511999 | 0 | 0.17 | 2.14774 | 2.1556 | 2.1463 | 0 |
| 1729209420 | 2.147655 | 0 | 0.17 | 2.144275 | 2.1497 | 2.1401 | 0 |
| 1729123020 | 2.144095 | -0.01 | -0.62 | 2.1587 | 2.1574 | 2.14018 | 0 |
| 1729036620 | 2.157495 | 0.01 | 0.55 | 2.14546 | 2.1582 | 2.1437 | 0 |
| 1728950220 | 2.145765 | 0 | 0.17 | 2.14237 | 2.1484 | 2.14 | 0 |
| 1728863820 | 2.1422 | 0 | 0.10 | 2.140045 | 2.147435 | 2.140045 | 0 |
| 1728777420 | 2.140045 | 0 | 0.00 | 2.140045 | 2.140045 | 2.140045 | 0 |
| 1728691020 | 2.140045 | -0 | -0.12 | 2.1429 | 2.1465 | 2.1361 | 0 |
| 1728604620 | 2.1427 | -0.01 | -0.46 | 2.1534 | 2.1551 | 2.1412 | 0 |
| 1728518220 | 2.152645 | 0.02 | 0.79 | 2.135885 | 2.1594 | 2.14375 | 0 |
| 1728431820 | 2.135835 | 0 | 0.03 | 2.1347649 | 2.1434 | 2.1314 | 0 |
| 1728345420 | 2.1351049 | 0 | 0.22 | 2.1309 | 2.139625 | 2.1259 | 0 |
| 1728259020 | 2.130455 | -0 | -0.05 | 2.1315 | 2.13239 | 2.12483 | 0 |
| 1728172620 | 2.1315 | 0 | 0.00 | 2.1315 | 2.1315 | 2.1315 | 0 |
| 1728086220 | 2.1315 | 0.02 | 0.92 | 2.111675 | 2.132 | 2.1132 | 0 |
| 1727999820 | 2.112035 | -0.01 | -0.32 | 2.11933 | 2.1236 | 2.1046 | 0 |
| 1727913420 | 2.11878 | 0.01 | 0.29 | 2.1132 | 2.120125 | 2.105 | 0 |
| 1727827020 | 2.112625 | 0 | 0.21 | 2.10839 | 2.1171 | 2.1069 | 0 |
| 1727740620 | 2.10814 | 0 | 0.02 | 2.10733 | 2.1128 | 2.0997 | 0 |
| 1727654220 | 2.10779 | -0 | -0.03 | 2.108515 | 2.11186 | 2.10429 | 0 |
| 1727567760 | 2.108515 | 0 | 0.00 | 2.108515 | 2.108515 | 2.108515 | 0 |
| 1727481360 | 2.108515 | -0.01 | -0.45 | 2.11856 | 2.12492 | 2.1057 | 0 |
| 1727395020 | 2.118035 | -0.01 | -0.48 | 2.128135 | 2.129805 | 2.1165 | 0 |
| 1727308620 | 2.128205 | 0.01 | 0.69 | 2.113695 | 2.1288 | 2.116 | 0 |
| 1727222220 | 2.1137 | -0.02 | -0.78 | 2.129975 | 2.1338149 | 2.1132 | 0 |
| 1727135820 | 2.13022 | -0.01 | -0.29 | 2.13499 | 2.1339 | 2.1253 | 0 |
| 1727049420 | 2.136365 | 0 | 0.00 | 2.136365 | 2.136365 | 2.136365 | 0 |
| 1726963020 | 2.136365 | 0 | 0.00 | 2.136365 | 2.136365 | 2.136365 | 0 |
| 1726876620 | 2.136365 | 0.01 | 0.33 | 2.129665 | 2.1511999 | 2.128 | 0 |
| 1726790220 | 2.129345 | 0 | 0.14 | 2.12602 | 2.1313399 | 2.1162 | 0 |
| 1726703820 | 2.12629 | 0 | 0.02 | 2.126435 | 2.1309 | 2.11904 | 0 |
| 1726617420 | 2.125945 | -0.01 | -0.29 | 2.132165 | 2.1363 | 2.1252 | 0 |
| 1726531020 | 2.132105 | 0 | 0.04 | 2.1313 | 2.1355 | 2.1288 | 0 |
| 1726444620 | 2.131195 | -0 | -0.15 | 2.13441 | 2.13441 | 2.12445 | 0 |
| 1726358220 | 2.13441 | 0 | 0.00 | 2.13441 | 2.13441 | 2.13441 | 0 |
| 1726271820 | 2.13441 | 0.01 | 0.55 | 2.122485 | 2.1357 | 2.1234 | 0 |
| 1726185420 | 2.12265 | -0 | -0.18 | 2.12599 | 2.1296 | 2.1193 | 0 |
| 1726099020 | 2.126415 | -0 | -0.03 | 2.126795 | 2.1342 | 2.1237 | 0 |
| 1726012620 | 2.1269999 | -0 | -0.05 | 2.127945 | 2.1302 | 2.1215 | 0 |
| 1725926220 | 2.128 | -0 | -0.01 | 2.128475 | 2.13492 | 2.1246999 | 0 |
| 1725839820 | 2.12818 | 0 | 0.04 | 2.127355 | 2.1287 | 2.1224 | 0 |
| 1725753420 | 2.127355 | 0 | 0.00 | 2.127355 | 2.127355 | 2.127355 | 0 |
| 1725667020 | 2.127355 | 0.01 | 0.48 | 2.117115 | 2.1302 | 2.1135 | 0 |
| 1725580620 | 2.11715 | -0.01 | -0.36 | 2.12505 | 2.1235 | 2.116 | 0 |
| 1725494220 | 2.124755 | 0.01 | 0.25 | 2.11965 | 2.1255 | 2.1168999 | 0 |
| 1725407820 | 2.119555 | 0.01 | 0.48 | 2.109185 | 2.1221 | 2.11482 | 0 |
| 1725321420 | 2.109375 | 0.01 | 0.37 | 2.1019899 | 2.1123 | 2.0857 | 0 |
| 1725235020 | 2.1016 | 0 | 0.05 | 2.10054 | 2.1069049 | 2.096165 | 0 |
| 1725148620 | 2.10054 | 0 | 0.00 | 2.10054 | 2.10054 | 2.10054 | 0 |
| 1725062220 | 2.10054 | -0 | -0.07 | 2.102135 | 2.1075 | 2.0988 | 0 |
| 1724975820 | 2.1021 | -0.01 | -0.46 | 2.11184 | 2.106 | 2.098 | 0 |
| 1724889420 | 2.1119 | -0.01 | -0.53 | 2.123335 | 2.124 | 2.1102 | 0 |
| 1724803020 | 2.123205 | -0 | -0.13 | 2.125985 | 2.1281 | 2.1187999 | 0 |
| 1724716620 | 2.125925 | 0 | 0.14 | 2.12288 | 2.129845 | 2.123 | 0 |
| 1724630220 | 2.122895 | 0 | 0.17 | 2.11836 | 2.1249349 | 2.116755 | 0 |
| 1724543820 | 2.11932 | 0 | 0.00 | 2.11932 | 2.11932 | 2.11932 | 0 |
| 1724457420 | 2.11932 | -0.01 | -0.59 | 2.13216 | 2.1343 | 2.1139 | 0 |
| 1724371020 | 2.132 | 0.01 | 0.35 | 2.1248999 | 2.1429 | 2.1234 | 0 |
| 1724284620 | 2.124555 | 0.01 | 0.35 | 2.1173 | 2.128 | 2.1181 | 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
