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 | -0.0539665 | -0.698421202994 | 7.7269275 | 7.8012428 | 7.6432881 | 0 | 0 | FX |
| 4 | -0.0574691 | -0.743414004869 | 7.7304301 | 7.8585567 | 7.5520712 | 0 | 0 | FX |
| 12 | -0.317639 | -3.97515831102 | 7.9906 | 8.0145232 | 7.5520712 | 0 | 0 | FX |
| 26 | -0.2897601 | -3.6389582953 | 7.9627211 | 8.4604781 | 7.5520712 | 0 | 0 | FX |
| 52 | -0.3878263 | -4.81127073034 | 8.0607873 | 8.4604781 | 7.5342175 | 0 | 0 | FX |
| 156 | -0.5768914 | -6.99274813692 | 8.2498524 | 8.4604781 | 6.9854117 | 0 | 0 | FX |
| 260 | 0.2070935 | 2.77387055155 | 7.4658675 | 9.014526 | 6.9854117 | 0 | 0 | FX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1736726220 | 7.6862131 | 0 | 0.00 | 7.6862131 | 7.6862131 | 7.6862131 | 0 |
| 1736639820 | 7.6862131 | 0.01 | 0.11 | 7.6862131 | 7.6862131 | 7.6776508 | 0 |
| 1736553420 | 7.6776507 | -0.02 | -0.25 | 7.696394 | 7.7208341 | 7.6511595 | 0 |
| 1736467020 | 7.6966436 | -0.01 | -0.07 | 7.7026488 | 7.7626649 | 7.6781436 | 0 |
| 1736380620 | 7.7022268 | -0.02 | -0.24 | 7.7188059 | 7.7413159 | 7.6676581 | 0 |
| 1736294220 | 7.7205098 | -0.03 | -0.37 | 7.7526329 | 7.7972368 | 7.7080131 | 0 |
| 1736207820 | 7.749279 | 0.03 | 0.41 | 7.7269275 | 7.8012428 | 7.7259506 | 0 |
| 1736121420 | 7.7178118 | 0 | 0.00 | 7.7178118 | 7.7178118 | 7.7178118 | 0 |
| 1736035020 | 7.7178118 | -0 | -0.03 | 7.7178118 | 7.7201287 | 7.7178118 | 0 |
| 1735948620 | 7.7201287 | 0.02 | 0.32 | 7.696024 | 7.7506902 | 7.6895245 | 0 |
| 1735862220 | 7.6957624 | -0.08 | -0.97 | 7.755895 | 7.7676643 | 7.66608 | 0 |
| 1735775820 | 7.7707922 | -0.01 | -0.09 | 7.7686151 | 7.8062924 | 7.7298396 | 0 |
| 1735689420 | 7.7780865 | 0 | 0.00 | 7.7780865 | 7.7780865 | 7.7780865 | 0 |
| 1735603020 | 7.7780865 | 0.02 | 0.25 | 7.7652383 | 7.8003674 | 7.7262066 | 0 |
| 1735516620 | 7.7586723 | 0 | 0.00 | 7.7586723 | 7.7586723 | 7.7586723 | 0 |
| 1735430220 | 7.7586723 | -0 | -0.03 | 7.7586723 | 7.7607865 | 7.7586723 | 0 |
| 1735343760 | 7.7607865 | -0 | -0.00 | 7.7153177 | 7.8395795 | 7.5520712 | 0 |
| 1735257420 | 7.7610934 | 0.04 | 0.47 | 7.6779351 | 7.7635454 | 7.6691052 | 0 |
| 1735171020 | 7.7248343 | 0.04 | 0.57 | 7.7096797 | 7.8585567 | 7.6819426 | 0 |
| 1735084620 | 7.6810205 | -0.02 | -0.31 | 7.7011153 | 7.7256883 | 7.5781339 | 0 |
| 1734998220 | 7.7052133 | 0.01 | 0.12 | 7.7077783 | 7.7290839 | 7.6887141 | 0 |
| 1734911820 | 7.695879 | 0 | 0.00 | 7.695879 | 7.695879 | 7.695879 | 0 |
| 1734825420 | 7.695879 | -0 | -0.06 | 7.695879 | 7.700251 | 7.695879 | 0 |
| 1734739020 | 7.700251 | -0.03 | -0.41 | 7.7304268 | 7.7322993 | 7.6839862 | 0 |
| 1734652620 | 7.7317178 | 0.08 | 1.02 | 7.6557956 | 7.7444185 | 7.6554236 | 0 |
| 1734566220 | 7.6538485 | -0.09 | -1.22 | 7.7484357 | 7.7805523 | 7.6255855 | 0 |
| 1734479820 | 7.7485913 | -0.03 | -0.44 | 7.8019101 | 7.7928785 | 7.726115 | 0 |
| 1734393420 | 7.782843 | 0.06 | 0.72 | 7.7304301 | 7.8181926 | 7.7096353 | 0 |
| 1734307020 | 7.7268839 | 0 | 0.00 | 7.7268839 | 7.7268839 | 7.7268839 | 0 |
| 1734220620 | 7.7268839 | 0 | 0.00 | 7.7268839 | 7.7268839 | 7.7268839 | 0 |
| 1734134220 | 7.7268839 | 0.02 | 0.32 | 7.7017387 | 7.7602895 | 7.6853009 | 0 |
| 1734047820 | 7.7025847 | -0.03 | -0.45 | 7.7373686 | 7.7662857 | 7.6946664 | 0 |
| 1733961420 | 7.7371325 | -0.01 | -0.07 | 7.7421283 | 7.7645228 | 7.7019735 | 0 |
| 1733875020 | 7.742271 | -0.03 | -0.43 | 7.7756506 | 7.782581 | 7.7156253 | 0 |
| 1733788620 | 7.775672 | 0.03 | 0.43 | 7.7400602 | 7.7974257 | 7.7238407 | 0 |
| 1733702220 | 7.7423204 | -0 | -0.06 | 7.7473145 | 7.7473145 | 7.7423204 | 0 |
| 1733615820 | 7.7473145 | 0 | 0.06 | 7.7473145 | 7.7473145 | 7.7424058 | 0 |
| 1733529420 | 7.7424058 | -0.06 | -0.77 | 7.8033234 | 7.8198829 | 7.7244357 | 0 |
| 1733443020 | 7.8022849 | 0.05 | 0.64 | 7.7509401 | 7.8167242 | 7.73841 | 0 |
| 1733356620 | 7.7528395 | 0.06 | 0.76 | 7.694091 | 7.7707799 | 7.676128 | 0 |
| 1733270220 | 7.6942894 | -0.02 | -0.20 | 7.7088661 | 7.7270595 | 7.6827041 | 0 |
| 1733183820 | 7.7096823 | -0.05 | -0.63 | 7.7326881 | 7.7441032 | 7.6766963 | 0 |
| 1733097420 | 7.7587092 | 0 | 0.00 | 7.7587092 | 7.7587092 | 7.7587092 | 0 |
| 1733011020 | 7.7587092 | 0 | 0.03 | 7.7587092 | 7.7587092 | 7.7563587 | 0 |
| 1732924620 | 7.7563587 | 0.02 | 0.29 | 7.7423019 | 7.7803669 | 7.7349293 | 0 |
| 1732838220 | 7.7341717 | -0 | -0.06 | 7.7283779 | 7.7980408 | 7.7121197 | 0 |
| 1732751820 | 7.7388277 | 0.06 | 0.82 | 7.6776277 | 7.7545644 | 7.67806 | 0 |
| 1732665420 | 7.6760375 | 0.04 | 0.53 | 7.6262765 | 7.716299 | 7.6413304 | 0 |
| 1732579020 | 7.6356845 | -0.02 | -0.20 | 7.6991381 | 7.7146926 | 7.6356845 | 0 |
| 1732492620 | 7.6508444 | 0 | 0.00 | 7.6508444 | 7.6508444 | 7.6508444 | 0 |
| 1732406220 | 7.6508444 | 0 | 0.00 | 7.6508444 | 7.6508444 | 7.6508444 | 0 |
| 1732319820 | 7.6508444 | 0.01 | 0.17 | 7.6341768 | 7.6575348 | 7.5569917 | 0 |
| 1732233420 | 7.6375211 | -0.01 | -0.19 | 7.6529689 | 7.68468 | 7.6159251 | 0 |
| 1732147020 | 7.6521528 | -0.08 | -1.06 | 7.7382854 | 7.7302189 | 7.6284874 | 0 |
| 1732060620 | 7.7344015 | -0 | -0.02 | 7.7345518 | 7.7469016 | 7.6713802 | 0 |
| 1731974220 | 7.7357147 | 0.04 | 0.52 | 7.6980482 | 7.7482994 | 7.6614589 | 0 |
| 1731887820 | 7.6958167 | 0 | 0.00 | 7.6958167 | 7.6958167 | 7.6958167 | 0 |
| 1731801420 | 7.6958167 | 0 | 0.00 | 7.6958167 | 7.6958167 | 7.6958167 | 0 |
| 1731715020 | 7.6958167 | 0.02 | 0.21 | 7.6795896 | 7.7221509 | 7.6625395 | 0 |
| 1731628620 | 7.6799732 | -0 | -0.06 | 7.6852698 | 7.7259746 | 7.6325792 | 0 |
| 1731542220 | 7.6845373 | -0.06 | -0.71 | 7.7375333 | 7.7827364 | 7.6774602 | 0 |
| 1731455820 | 7.7397677 | -0.05 | -0.61 | 7.7890258 | 7.774837 | 7.7114639 | 0 |
| 1731369420 | 7.7869423 | -0.02 | -0.21 | 7.7980629 | 7.7998644 | 7.7429912 | 0 |
| 1731283020 | 7.8032116 | 0 | 0.00 | 7.8032116 | 7.8032116 | 7.8032116 | 0 |
| 1731196620 | 7.8032116 | 0 | 0.00 | 7.8032116 | 7.8032116 | 7.8032116 | 0 |
| 1731110220 | 7.8032116 | -0.08 | -1.07 | 7.8875017 | 7.8811477 | 7.7620324 | 0 |
| 1731023820 | 7.8878544 | 0.13 | 1.61 | 7.7596924 | 7.9028001 | 7.7774738 | 0 |
| 1730937420 | 7.7628026 | -0.1 | -1.25 | 7.8569013 | 7.7936228 | 7.6916007 | 0 |
| 1730851020 | 7.8610098 | 0.01 | 0.19 | 7.8484991 | 7.8778617 | 7.8367777 | 0 |
| 1730764620 | 7.8464614 | -0.09 | -1.14 | 7.8752654 | 7.8910366 | 7.8434433 | 0 |
| 1730678220 | 7.9366727 | 0 | 0.00 | 7.9366727 | 7.9366727 | 7.9366727 | 0 |
| 1730591820 | 7.9366727 | 0 | 0.00 | 7.9366727 | 7.9366727 | 7.9366727 | 0 |
| 1730505420 | 7.9366727 | 0.04 | 0.50 | 7.8935908 | 7.9412762 | 7.8207009 | 0 |
| 1730419020 | 7.8975251 | 0.02 | 0.28 | 7.8732995 | 8.0145232 | 7.8445069 | 0 |
| 1730332620 | 7.875249 | -0.03 | -0.37 | 7.9042337 | 8.0132701 | 7.8370335 | 0 |
| 1730246220 | 7.9047504 | 0.01 | 0.07 | 7.8995415 | 7.9406218 | 7.858958 | 0 |
| 1730159820 | 7.8989135 | -0.02 | -0.25 | 7.9246304 | 7.9394334 | 7.8870224 | 0 |
| 1730073420 | 7.9183378 | 0 | 0.00 | 7.9183378 | 7.9183378 | 7.9183378 | 0 |
| 1729986960 | 7.9183378 | 0 | 0.00 | 7.9183378 | 7.9183378 | 7.9183378 | 0 |
| 1729900620 | 7.9183378 | -0.04 | -0.52 | 7.9577967 | 7.9626498 | 7.905708 | 0 |
| 1729814220 | 7.9600564 | 0.03 | 0.39 | 7.9301663 | 7.9744627 | 7.9291846 | 0 |
| 1729727820 | 7.92919 | -0.04 | -0.56 | 7.9723657 | 7.975813 | 7.9178273 | 0 |
| 1729641420 | 7.9739327 | 0.02 | 0.19 | 7.9604027 | 7.9913375 | 7.9624011 | 0 |
| 1729555020 | 7.9588274 | -0.03 | -0.36 | 7.9906 | 7.9960167 | 7.9531184 | 0 |
| 1729468620 | 7.9877194 | -0 | -0.04 | 7.9877194 | 7.990557 | 7.9877194 | 0 |
| 1729382220 | 7.990557 | 0 | 0.00 | 7.990557 | 7.990557 | 7.990557 | 0 |
| 1729295820 | 7.990557 | 0.02 | 0.25 | 7.9697578 | 8.0055136 | 7.9768547 | 0 |
| 1729209420 | 7.9704571 | -0.03 | -0.34 | 7.9967181 | 8.0638096 | 7.9662799 | 0 |
| 1729123020 | 7.9973421 | -0.07 | -0.84 | 8.0641371 | 8.0750742 | 7.9841124 | 0 |
| 1729036620 | 8.0652742 | 0.01 | 0.08 | 8.0598787 | 8.1178093 | 8.0464476 | 0 |
| 1728950220 | 8.0590876 | -0.04 | -0.55 | 8.0945502 | 8.0980455 | 8.0412796 | 0 |
| 1728863820 | 8.1033446 | -0.02 | -0.27 | 8.1033446 | 8.1248948 | 8.1033446 | 0 |
| 1728777420 | 8.1248948 | 0 | 0.00 | 8.1248948 | 8.1248948 | 8.1248948 | 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
