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 | -0.076022 | -1.00781267596 | 7.5432669 | 7.6045152 | 7.4327028 | 0 | 0 | FX |
| 4 | -0.5091527 | -6.38324122659 | 7.9763976 | 7.9763976 | 7.4327028 | 0 | 0 | FX |
| 12 | -0.630958 | -7.79133355624 | 8.0982029 | 8.2946267 | 7.4327028 | 0 | 0 | FX |
| 26 | -0.4200741 | -5.32594282037 | 7.887319 | 8.2972888 | 7.4327028 | 0 | 0 | FX |
| 52 | -0.4591182 | -5.79229331546 | 7.9263631 | 8.2972888 | 7.4327028 | 0 | 0 | FX |
| 156 | 0.4943574 | 7.0897085318 | 6.9728875 | 10.202895 | 6.8201815 | 0 | 0 | FX |
| 260 | 0.5247514 | 7.55854362701 | 6.9424935 | 10.202895 | 0.1869761 | 0 | 0 | FX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1743206220 | 7.4327028 | -0.03 | -0.37 | 7.46105 | 7.49795 | 7.4327028 | 0 |
| 1743119820 | 7.4603 | -0.05 | -0.69 | 7.5133752 | 7.5200271 | 7.4510673 | 0 |
| 1743033420 | 7.51205 | -0 | -0.02 | 7.5138 | 7.5240367 | 7.48425 | 0 |
| 1742947020 | 7.5136371 | -0.03 | -0.38 | 7.54195 | 7.6023799 | 7.4498444 | 0 |
| 1742860620 | 7.5424007 | -0.04 | -0.46 | 7.57855 | 7.5796878 | 7.5318115 | 0 |
| 1742774220 | 7.577499 | 0.01 | 0.11 | 7.5667965 | 7.6045152 | 7.5667965 | 0 |
| 1742687820 | 7.5693304 | -0.01 | -0.10 | 7.5432669 | 7.5766388 | 7.5432669 | 0 |
| 1742601420 | 7.5766388 | -0.01 | -0.13 | 7.59035 | 7.6105823 | 7.5375259 | 0 |
| 1742515020 | 7.5866 | -0 | -0.06 | 7.59145 | 7.64265 | 7.5757659 | 0 |
| 1742428620 | 7.591025 | 0.04 | 0.54 | 7.5510292 | 7.6069217 | 7.5509405 | 0 |
| 1742342220 | 7.55015 | -0.04 | -0.49 | 7.5876 | 7.5917156 | 7.5332544 | 0 |
| 1742255820 | 7.5875 | -0.02 | -0.20 | 7.6041727 | 7.6081535 | 7.5682653 | 0 |
| 1742169420 | 7.6026125 | 0 | 0.03 | 7.6005098 | 7.6092 | 7.5895041 | 0 |
| 1742083020 | 7.6005098 | 0.04 | 0.57 | 7.550308 | 7.6005098 | 7.5479123 | 0 |
| 1741996620 | 7.5576356 | -0.08 | -1.00 | 7.6348 | 7.6535579 | 7.5522654 | 0 |
| 1741910220 | 7.63415 | 0.06 | 0.77 | 7.5795 | 7.6545643 | 7.5649681 | 0 |
| 1741823820 | 7.5759 | 0.05 | 0.71 | 7.52325 | 7.6380799 | 7.52155 | 0 |
| 1741737420 | 7.5224753 | -0.07 | -0.93 | 7.5938 | 7.5900255 | 7.5042958 | 0 |
| 1741651020 | 7.593214 | 0.01 | 0.09 | 7.5766424 | 7.6450985 | 7.5685963 | 0 |
| 1741564620 | 7.5866805 | 0 | 0.00 | 7.5866805 | 7.5866805 | 7.5866805 | 0 |
| 1741478220 | 7.5866805 | 0 | 0.00 | 7.5866805 | 7.5866805 | 7.5866805 | 0 |
| 1741391820 | 7.5866805 | -0.04 | -0.58 | 7.631 | 7.626006 | 7.5488886 | 0 |
| 1741305420 | 7.6311358 | -0.03 | -0.33 | 7.6558871 | 7.66035 | 7.5669177 | 0 |
| 1741219020 | 7.656543 | -0.13 | -1.64 | 7.7864562 | 7.7921737 | 7.6492 | 0 |
| 1741132620 | 7.7839473 | -0.02 | -0.31 | 7.8081281 | 7.8754912 | 7.7704203 | 0 |
| 1741046220 | 7.8083647 | -0.15 | -1.83 | 7.95615 | 7.9519822 | 7.7963631 | 0 |
| 1740959820 | 7.9542 | -0.02 | -0.28 | 7.9673638 | 7.9763976 | 7.94035 | 0 |
| 1740873420 | 7.9763976 | 0 | 0.00 | 7.9763976 | 7.9763976 | 7.9763976 | 0 |
| 1740787020 | 7.9763976 | -0 | -0.04 | 7.9791789 | 7.9925281 | 7.9370236 | 0 |
| 1740700620 | 7.9796093 | 0.02 | 0.31 | 7.9552 | 7.98655 | 7.9256772 | 0 |
| 1740614220 | 7.95465 | 0.02 | 0.30 | 7.93135 | 7.9683706 | 7.9282 | 0 |
| 1740527820 | 7.9307152 | -0.04 | -0.46 | 7.9668 | 7.9689971 | 7.9175558 | 0 |
| 1740441420 | 7.9674274 | -0.01 | -0.07 | 7.9555 | 7.9746016 | 7.9370318 | 0 |
| 1740355020 | 7.973381 | 0 | 0.00 | 7.973381 | 7.973381 | 7.973381 | 0 |
| 1740268620 | 7.973381 | 0 | 0.00 | 7.973381 | 7.973381 | 7.973381 | 0 |
| 1740182220 | 7.973381 | -0 | -0.01 | 7.9747253 | 7.9768091 | 7.9529315 | 0 |
| 1740095820 | 7.9740037 | -0.02 | -0.20 | 7.9901 | 8.0035665 | 7.9544255 | 0 |
| 1740009420 | 7.99015 | 0 | 0.02 | 7.987819 | 8.0080787 | 7.9651688 | 0 |
| 1739923020 | 7.9881573 | 0.01 | 0.18 | 7.9716235 | 7.9956793 | 7.9711316 | 0 |
| 1739836620 | 7.9736 | -0.01 | -0.12 | 7.991 | 8.0014661 | 7.9652081 | 0 |
| 1739750220 | 7.9829242 | 0 | 0.00 | 7.9829242 | 7.9829242 | 7.9829242 | 0 |
| 1739663820 | 7.9829242 | 0 | 0.00 | 7.9829242 | 7.9829242 | 7.9829242 | 0 |
| 1739577420 | 7.9829242 | -0.01 | -0.12 | 7.9934 | 8.0084468 | 7.9734223 | 0 |
| 1739491020 | 7.9923 | -0.04 | -0.52 | 8.03365 | 8.0493355 | 7.9835086 | 0 |
| 1739404620 | 8.0343 | 0.01 | 0.12 | 8.0254 | 8.07365 | 8.0037956 | 0 |
| 1739318220 | 8.02485 | -0.03 | -0.41 | 8.06145 | 8.06985 | 8.013259 | 0 |
| 1739231820 | 8.0581079 | -0.03 | -0.34 | 8.09215 | 8.099402 | 8.0452416 | 0 |
| 1739145420 | 8.085234 | 0 | 0.00 | 8.085234 | 8.085234 | 8.085234 | 0 |
| 1739059020 | 8.085234 | 0 | 0.00 | 8.085234 | 8.085234 | 8.085234 | 0 |
| 1738972620 | 8.085234 | 0.01 | 0.16 | 8.07385 | 8.1106886 | 8.0333214 | 0 |
| 1738886220 | 8.07265 | -0.02 | -0.20 | 8.0891004 | 8.0905885 | 8.0602778 | 0 |
| 1738799820 | 8.0888 | -0.03 | -0.36 | 8.1177271 | 8.1173037 | 8.0684919 | 0 |
| 1738713420 | 8.1181 | -0.03 | -0.42 | 8.152422 | 8.1902823 | 8.1036311 | 0 |
| 1738627020 | 8.1525 | -0.06 | -0.67 | 8.2101145 | 8.2322417 | 8.1274781 | 0 |
| 1738540620 | 8.2075499 | 0.03 | 0.35 | 8.1515678 | 8.2946267 | 8.1515678 | 0 |
| 1738454220 | 8.1787669 | 0 | 0.00 | 8.1787669 | 8.1787669 | 8.1787669 | 0 |
| 1738367820 | 8.1787669 | 0 | 0.05 | 8.1745 | 8.1851561 | 8.1347627 | 0 |
| 1738281420 | 8.17485 | 0.02 | 0.28 | 8.1509075 | 8.1964 | 8.1377416 | 0 |
| 1738195020 | 8.1521268 | 0.01 | 0.18 | 8.1368116 | 8.1627965 | 8.1072868 | 0 |
| 1738108620 | 8.13785 | -0 | -0.00 | 8.141092 | 8.1529998 | 8.1249074 | 0 |
| 1738022220 | 8.1379935 | 0.03 | 0.35 | 8.129 | 8.1610236 | 8.1143564 | 0 |
| 1737935820 | 8.109775 | 0 | 0.00 | 8.109775 | 8.109775 | 8.109775 | 0 |
| 1737849420 | 8.109775 | 0 | 0.00 | 8.109775 | 8.109775 | 8.109775 | 0 |
| 1737763020 | 8.109775 | -0.01 | -0.15 | 8.1097576 | 8.1363 | 8.0890456 | 0 |
| 1737676620 | 8.1217718 | -0 | -0.01 | 8.1223296 | 8.1528835 | 8.1115199 | 0 |
| 1737590220 | 8.1229 | 0 | 0.06 | 8.1175 | 8.1330869 | 8.0873301 | 0 |
| 1737503820 | 8.1182 | -0.01 | -0.06 | 8.122686 | 8.1678622 | 8.1083534 | 0 |
| 1737417420 | 8.1234086 | -0.05 | -0.65 | 8.1744329 | 8.1812815 | 8.0919929 | 0 |
| 1737331020 | 8.17685 | -0 | -0.03 | 8.1802981 | 8.18272 | 8.1604898 | 0 |
| 1737244620 | 8.1793019 | 0.03 | 0.31 | 8.1802981 | 8.1802981 | 8.1538079 | 0 |
| 1737158220 | 8.1538079 | -0 | -0.05 | 8.1582075 | 8.2611086 | 8.1335502 | 0 |
| 1737071820 | 8.1578908 | -0 | -0.01 | 8.15925 | 8.1799883 | 8.1452607 | 0 |
| 1736985420 | 8.1589227 | -0.02 | -0.20 | 8.175596 | 8.2000888 | 8.1286002 | 0 |
| 1736899020 | 8.1750182 | -0.03 | -0.34 | 8.2041466 | 8.2109 | 8.1430846 | 0 |
| 1736812620 | 8.2028963 | 0.02 | 0.26 | 8.18185 | 8.2345024 | 8.1792864 | 0 |
| 1736726220 | 8.1816949 | -0 | -0.00 | 8.1759954 | 8.1868064 | 8.1692 | 0 |
| 1736639820 | 8.1820446 | 0.02 | 0.24 | 8.1820446 | 8.1820446 | 8.1624174 | 0 |
| 1736553420 | 8.1624174 | 0 | 0.06 | 8.15745 | 8.193192 | 8.137505 | 0 |
| 1736467020 | 8.15785 | 0.01 | 0.07 | 8.1534023 | 8.1659829 | 8.1278048 | 0 |
| 1736380620 | 8.1524563 | 0.01 | 0.09 | 8.1465 | 8.1756508 | 8.1309666 | 0 |
| 1736294220 | 8.1451 | 0.04 | 0.50 | 8.104784 | 8.1664181 | 8.08055 | 0 |
| 1736207820 | 8.104541 | -0.01 | -0.10 | 8.1133069 | 8.1218781 | 8.0803406 | 0 |
| 1736121420 | 8.1124042 | 0.01 | 0.10 | 8.0982029 | 8.1569349 | 8.0982029 | 0 |
| 1736035020 | 8.1045705 | 0 | 0.00 | 8.0982029 | 8.1045705 | 8.0982029 | 0 |
| 1735948620 | 8.1045705 | -0.04 | -0.45 | 8.141574 | 8.138468 | 8.0961636 | 0 |
| 1735862220 | 8.1413119 | 0.03 | 0.35 | 8.1156836 | 8.1709904 | 8.0982182 | 0 |
| 1735775820 | 8.11325 | 0 | 0.01 | 8.0957379 | 8.117475 | 8.0410609 | 0 |
| 1735689420 | 8.1127967 | 0 | 0.00 | 8.1127967 | 8.1127967 | 8.1127967 | 0 |
| 1735603020 | 8.1127967 | 0.01 | 0.15 | 8.0986 | 8.141588 | 8.0806074 | 0 |
| 1735516620 | 8.1005839 | 0 | 0.04 | 8.0932891 | 8.1136966 | 8.0932891 | 0 |
| 1735430220 | 8.0976642 | 0 | 0.05 | 8.0932891 | 8.0976642 | 8.0932891 | 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
