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 | 15.078 | 0.122095514678 | 12349.348 | 12452.265 | 12315.592 | 0 | 0 | FX |
| 4 | 81.721 | 0.665333898355 | 12282.705 | 12452.265 | 12126.631 | 0 | 0 | FX |
| 12 | 479.822 | 4.03734108431 | 11884.604 | 12452.265 | 11595.034 | 0 | 0 | FX |
| 26 | 558.79 | 4.73324774709 | 11805.636 | 12452.265 | 11595.034 | 0 | 0 | FX |
| 52 | 576.598 | 4.89146940386 | 11787.828 | 12452.265 | 11592.343 | 0 | 0 | FX |
| 156 | 1810.261 | 17.1521006162 | 10554.165 | 12452.265 | 10408.473 | 0 | 0 | FX |
| 260 | 964.02 | 8.45601463667 | 11400.406 | 12452.265 | 9965.942 | 0 | 0 | FX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1743119820 | 12366.024 | -36.87 | -0.30 | 12403.863 | 12409.527 | 12348.981 | 0 |
| 1743033420 | 12402.892 | -38.56 | -0.31 | 12444.381 | 12422.109 | 12382.606 | 0 |
| 1742947020 | 12441.451 | 40.26 | 0.32 | 12393.186 | 12452.265 | 12380.79 | 0 |
| 1742860620 | 12401.195 | 7.89 | 0.06 | 12360.152 | 12408.789 | 12315.592 | 0 |
| 1742774220 | 12393.309 | 0 | 0.00 | 12393.309 | 12393.309 | 12393.309 | 0 |
| 1742687820 | 12393.309 | 0 | 0.00 | 12393.309 | 12393.309 | 12393.309 | 0 |
| 1742601420 | 12393.309 | 36.3 | 0.29 | 12349.348 | 12397.599 | 12337.266 | 0 |
| 1742515020 | 12357.014 | -80.04 | -0.64 | 12427.593 | 12395.036 | 12328.191 | 0 |
| 1742428620 | 12437.053 | 19.73 | 0.16 | 12412.14 | 12448.613 | 12347.005 | 0 |
| 1742342220 | 12417.323 | 95.34 | 0.77 | 12322.952 | 12435.355 | 12279.505 | 0 |
| 1742255820 | 12321.979 | 115.04 | 0.94 | 12246.306 | 12335.881 | 12267.103 | 0 |
| 1742169420 | 12206.937 | 0 | 0.00 | 12206.937 | 12206.937 | 12206.937 | 0 |
| 1742083020 | 12206.937 | 0 | 0.00 | 12206.937 | 12206.937 | 12206.937 | 0 |
| 1741996620 | 12206.937 | 55.95 | 0.46 | 12263.324 | 12318.09 | 12204.2 | 0 |
| 1741910220 | 12150.984 | -182.45 | -1.48 | 12320.638 | 12337.76 | 12150.984 | 0 |
| 1741823820 | 12333.433 | -29.86 | -0.24 | 12361.205 | 12374.445 | 12286.26 | 0 |
| 1741737420 | 12363.288 | 112.34 | 0.92 | 12255.128 | 12398.872 | 12256.315 | 0 |
| 1741651020 | 12250.945 | 9.11 | 0.07 | 12261.401 | 12299.99 | 12126.631 | 0 |
| 1741564620 | 12241.832 | 0 | 0.00 | 12241.832 | 12241.832 | 12241.832 | 0 |
| 1741478220 | 12241.832 | 0 | 0.00 | 12241.832 | 12241.832 | 12241.832 | 0 |
| 1741391820 | 12241.832 | -8.56 | -0.07 | 12253.307 | 12254.564 | 12191.183 | 0 |
| 1741305420 | 12250.393 | 13.02 | 0.11 | 12232.323 | 12299.079 | 12243.497 | 0 |
| 1741219020 | 12237.368 | -10.73 | -0.09 | 12243.098 | 12327.097 | 12146.71 | 0 |
| 1741132620 | 12248.101 | 20.71 | 0.17 | 12219.809 | 12259.42 | 12203.989 | 0 |
| 1741046220 | 12227.388 | -6.76 | -0.06 | 12292.909 | 12282.35 | 12185.521 | 0 |
| 1740959820 | 12234.144 | 0 | 0.00 | 12234.144 | 12234.144 | 12234.144 | 0 |
| 1740873420 | 12234.144 | 0 | 0.00 | 12234.144 | 12234.144 | 12234.144 | 0 |
| 1740787020 | 12234.144 | -47.49 | -0.39 | 12282.705 | 12314.821 | 12209.901 | 0 |
| 1740700620 | 12281.638 | 50.41 | 0.41 | 12236.6 | 12307.155 | 12235.01 | 0 |
| 1740614220 | 12231.224 | 22.22 | 0.18 | 12222.95 | 12256.803 | 12184.77 | 0 |
| 1740527820 | 12209.006 | 43.85 | 0.36 | 12162.843 | 12259.798 | 12166.405 | 0 |
| 1740441420 | 12165.159 | -32.45 | -0.27 | 12217.138 | 12232.125 | 12160.013 | 0 |
| 1740355020 | 12197.605 | 0 | 0.00 | 12197.605 | 12197.605 | 12197.605 | 0 |
| 1740268620 | 12197.605 | 0 | 0.00 | 12197.605 | 12197.605 | 12197.605 | 0 |
| 1740182220 | 12197.605 | 2.51 | 0.02 | 12186.135 | 12240.192 | 12185.404 | 0 |
| 1740095820 | 12195.094 | 17.65 | 0.14 | 12178.711 | 12249.689 | 12173.075 | 0 |
| 1740009420 | 12177.441 | 18.04 | 0.15 | 12159.992 | 12209.394 | 12123.825 | 0 |
| 1739923020 | 12159.404 | 64.15 | 0.53 | 12092.33 | 12176.444 | 12093.735 | 0 |
| 1739836620 | 12095.259 | 25.25 | 0.21 | 12076.384 | 12126.305 | 12088.077 | 0 |
| 1739750220 | 12070.011 | 0 | 0.00 | 12070.011 | 12070.011 | 12070.011 | 0 |
| 1739663820 | 12070.011 | 0 | 0.00 | 12070.011 | 12070.011 | 12070.011 | 0 |
| 1739577420 | 12070.011 | -19.25 | -0.16 | 12082.534 | 12143.617 | 11890.537 | 0 |
| 1739491020 | 12089.262 | -18.94 | -0.16 | 12110.303 | 12148.882 | 12059.338 | 0 |
| 1739404620 | 12108.199 | 26.98 | 0.22 | 12084.074 | 12122.161 | 12053.921 | 0 |
| 1739318220 | 12081.216 | 22.19 | 0.18 | 12051.337 | 12103.541 | 12048.007 | 0 |
| 1739231820 | 12059.028 | -5.84 | -0.05 | 12033.712 | 12091.275 | 12004.735 | 0 |
| 1739145420 | 12064.864 | 0 | 0.00 | 12064.864 | 12064.864 | 12064.864 | 0 |
| 1739059020 | 12064.864 | 0 | 0.00 | 12064.864 | 12064.864 | 12064.864 | 0 |
| 1738972620 | 12064.864 | -30.75 | -0.25 | 12101.257 | 12098.22 | 12007.249 | 0 |
| 1738886220 | 12095.612 | 9.04 | 0.07 | 12090.988 | 12108.506 | 12058.787 | 0 |
| 1738799820 | 12086.576 | 31.12 | 0.26 | 12050.418 | 12124.682 | 12057.07 | 0 |
| 1738713420 | 12055.452 | 37.93 | 0.32 | 12003.485 | 12083.24 | 12007.367 | 0 |
| 1738627020 | 12017.518 | -19.54 | -0.16 | 11954.054 | 12117.096 | 11963.973 | 0 |
| 1738540620 | 12037.057 | 0 | 0.00 | 12037.057 | 12037.057 | 12037.057 | 0 |
| 1738454220 | 12037.057 | 0 | 0.00 | 12037.057 | 12037.057 | 12037.057 | 0 |
| 1738367820 | 12037.057 | 2.51 | 0.02 | 12034.566 | 12089.704 | 12008.612 | 0 |
| 1738281420 | 12034.543 | -5.93 | -0.05 | 12038.996 | 12056.18 | 12007.509 | 0 |
| 1738195020 | 12040.468 | 77.67 | 0.65 | 12007.489 | 12073.294 | 11991.131 | 0 |
| 1738108620 | 11962.799 | -56.19 | -0.47 | 12012.804 | 12040.876 | 11961.8 | 0 |
| 1738022220 | 12018.993 | 3.39 | 0.03 | 12002.271 | 12047.601 | 11986.146 | 0 |
| 1737935820 | 12015.601 | 0 | 0.00 | 12015.601 | 12015.601 | 12015.601 | 0 |
| 1737849420 | 12015.601 | 0 | 0.00 | 12015.601 | 12015.601 | 12015.601 | 0 |
| 1737763020 | 12015.601 | 44.1 | 0.37 | 11955.769 | 12025.441 | 11948.715 | 0 |
| 1737676620 | 11971.506 | -37.7 | -0.31 | 12010.536 | 12045.455 | 11956.085 | 0 |
| 1737590220 | 12009.201 | -55.09 | -0.46 | 12066.381 | 12046.805 | 11595.034 | 0 |
| 1737503820 | 12064.288 | 38.56 | 0.32 | 12044.164 | 12107.021 | 11993.662 | 0 |
| 1737417420 | 12025.727 | 53.21 | 0.44 | 11966.699 | 12049.748 | 11964.023 | 0 |
| 1737331020 | 11972.52 | 0 | 0.00 | 11972.52 | 11972.52 | 11972.52 | 0 |
| 1737244620 | 11972.52 | 0 | 0.00 | 11972.52 | 11972.52 | 11972.52 | 0 |
| 1737158220 | 11972.52 | -26.96 | -0.22 | 11997.703 | 12000.387 | 11945.764 | 0 |
| 1737071820 | 11999.48 | -12.74 | -0.11 | 12012.31 | 12027.808 | 11935.91 | 0 |
| 1736985420 | 12012.223 | 69.42 | 0.58 | 11943.06 | 12018.66 | 11879.215 | 0 |
| 1736899020 | 11942.798 | 10.69 | 0.09 | 11931.499 | 11958.287 | 11860.58 | 0 |
| 1736812620 | 11932.11 | 38.5 | 0.32 | 11892.857 | 12100.842 | 11827.78 | 0 |
| 1736726220 | 11893.607 | 0 | 0.00 | 11893.607 | 11893.607 | 11893.607 | 0 |
| 1736639820 | 11893.607 | 0 | 0.00 | 11893.607 | 11893.607 | 11893.607 | 0 |
| 1736553420 | 11893.607 | 13.37 | 0.11 | 11878.89 | 11913.178 | 11795.886 | 0 |
| 1736467020 | 11880.236 | 5.7 | 0.05 | 11856.031 | 11880.71 | 11825.826 | 0 |
| 1736380620 | 11874.534 | -13.13 | -0.11 | 11888.667 | 11881.439 | 11835.014 | 0 |
| 1736294220 | 11887.665 | 3.74 | 0.03 | 11883.663 | 11908.565 | 11813.49 | 0 |
| 1736207820 | 11883.925 | 65.21 | 0.55 | 11824.521 | 11918.886 | 11817.392 | 0 |
| 1736121420 | 11818.712 | 0 | 0.00 | 11818.712 | 11818.712 | 11818.712 | 0 |
| 1736035020 | 11818.712 | 0 | 0.00 | 11818.712 | 11818.712 | 11818.712 | 0 |
| 1735948620 | 11818.712 | -65.41 | -0.55 | 11884.604 | 11924.22 | 11802.229 | 0 |
| 1735862220 | 11884.126 | -50.61 | -0.42 | 11935.668 | 11928.844 | 11817.846 | 0 |
| 1735775820 | 11934.736 | 2.54 | 0.02 | 11899.34 | 11935.085 | 11858.705 | 0 |
| 1735689420 | 11932.198 | 0 | 0.00 | 11932.198 | 11932.198 | 11932.198 | 0 |
| 1735603020 | 11932.198 | 20.08 | 0.17 | 11955.477 | 11962.9 | 11863.304 | 0 |
| 1735516620 | 11912.121 | 0 | 0.00 | 11912.121 | 11912.121 | 11912.121 | 0 |
| 1735430220 | 11912.121 | 0 | 0.00 | 11912.121 | 11912.121 | 11912.121 | 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
