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 | 3.54 | 0.211033348038 | 1677.46 | 1697.5 | 1659.24 | 0 | 0 | FX |
| 4 | 37.91 | 2.30723819146 | 1643.09 | 1717.5 | 1629.5 | 0 | 0 | FX |
| 12 | 88.85 | 5.58050434946 | 1592.15 | 1717.5 | 1589.11 | 0 | 0 | FX |
| 26 | 148.57 | 9.69505948069 | 1532.43 | 1717.5 | 1334.54 | 0 | 0 | FX |
| 52 | 860.82 | 104.955009876 | 820.18 | 1717.5 | 785.46 | 0 | 0 | FX |
| 156 | 1270.16 | 309.161717457 | 410.84 | 1717.5 | 408.89 | 0 | 0 | FX |
| 260 | 1318.5 | 363.724137931 | 362.5 | 1717.5 | 192.87 | 0 | 0 | FX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732147020 | 1683.04 | 3.69 | 0.22 | 1679.35 | 1685 | 1674.81 | 0 |
| 1732060620 | 1679.35 | 11.32 | 0.68 | 1659.24 | 1681.87 | 1667.79 | 0 |
| 1731974220 | 1668.03 | 2.21 | 0.13 | 1666.63 | 1697.5 | 1659.24 | 0 |
| 1731887820 | 1665.82 | 0 | 0.00 | 1665.82 | 1665.82 | 1665.82 | 0 |
| 1731801420 | 1665.82 | 0 | 0.00 | 1665.82 | 1665.82 | 1665.82 | 0 |
| 1731715020 | 1665.82 | -14.14 | -0.84 | 1679.96 | 1688.57 | 1660.7 | 0 |
| 1731628620 | 1679.96 | 2.5 | 0.15 | 1677.46 | 1689.06 | 1679.86 | 0 |
| 1731542220 | 1677.46 | 4.78 | 0.29 | 1672.68 | 1697.63 | 1670 | 0 |
| 1731455820 | 1672.68 | -0.59 | -0.04 | 1673.27 | 1680.24 | 1662.5 | 0 |
| 1731369420 | 1673.27 | 5.19 | 0.31 | 1680.28 | 1717.5 | 1664.6199 | 0 |
| 1731283020 | 1668.08 | 0 | 0.00 | 1668.08 | 1668.08 | 1668.08 | 0 |
| 1731196620 | 1668.08 | 0 | 0.00 | 1668.08 | 1668.08 | 1668.08 | 0 |
| 1731110220 | 1668.08 | -13.45 | -0.80 | 1681.53 | 1707.5 | 1663 | 0 |
| 1731023820 | 1681.53 | 8.13 | 0.49 | 1673.4 | 1707.5 | 1665.28 | 0 |
| 1730937420 | 1673.4 | 11.68 | 0.70 | 1661.72 | 1682.05 | 1661.72 | 0 |
| 1730851020 | 1661.72 | 17.93 | 1.09 | 1643.79 | 1665.92 | 1643.79 | 0 |
| 1730764620 | 1643.79 | -3.71 | -0.23 | 1642.24 | 1655.3699 | 1640.83 | 0 |
| 1730678220 | 1647.5 | 0 | 0.00 | 1647.5 | 1647.5 | 1647.5 | 0 |
| 1730591820 | 1647.5 | 0 | 0.00 | 1647.5 | 1647.5 | 1647.5 | 0 |
| 1730505420 | 1647.5 | 4.71 | 0.29 | 1642.79 | 1647.51 | 1642.3599 | 0 |
| 1730419020 | 1642.79 | -3.84 | -0.23 | 1646.63 | 1647.06 | 1641.74 | 0 |
| 1730332620 | 1646.63 | -1.5 | -0.09 | 1648.13 | 1657.54 | 1635 | 0 |
| 1730246220 | 1648.13 | 5.34 | 0.33 | 1642.79 | 1659.05 | 1643.38 | 0 |
| 1730159820 | 1642.79 | -2.21 | -0.13 | 1643.26 | 1646.16 | 1629.5 | 0 |
| 1730073420 | 1645 | 0 | 0.00 | 1645 | 1645 | 1645 | 0 |
| 1729986960 | 1645 | 0 | 0.00 | 1645 | 1645 | 1645 | 0 |
| 1729900620 | 1645 | -0.63 | -0.04 | 1645.63 | 1658.67 | 1635.69 | 0 |
| 1729814220 | 1645.63 | 2.54 | 0.15 | 1643.09 | 1651.66 | 1642.3699 | 0 |
| 1729727820 | 1643.09 | -2.54 | -0.15 | 1645.63 | 1645.78 | 1632.5 | 0 |
| 1729641420 | 1645.63 | 6.58 | 0.40 | 1639.05 | 1653 | 1641.45 | 0 |
| 1729555020 | 1639.05 | -2.47 | -0.15 | 1641.51 | 1662.5 | 1633.51 | 0 |
| 1729468620 | 1641.52 | 6.52 | 0.40 | 1641.52 | 1641.52 | 1635 | 0 |
| 1729382220 | 1635 | 0 | 0.00 | 1635 | 1635 | 1635 | 0 |
| 1729295820 | 1635 | 0.19 | 0.01 | 1634.81 | 1652.73 | 1635 | 0 |
| 1729209420 | 1634.81 | -0.03 | -0.00 | 1634.84 | 1643.9 | 1630 | 0 |
| 1729123020 | 1634.84 | -0.16 | -0.01 | 1635 | 1662.5 | 1634.83 | 0 |
| 1729036620 | 1635 | -0.2 | -0.01 | 1626.33 | 1646.38 | 1619.03 | 0 |
| 1728950220 | 1635.2 | 13.05 | 0.80 | 1622.14 | 1635.39 | 1615 | 0 |
| 1728863820 | 1622.15 | -17.85 | -1.09 | 1622.15 | 1640 | 1622.15 | 0 |
| 1728777420 | 1640 | 0 | 0.00 | 1640 | 1640 | 1640 | 0 |
| 1728691020 | 1640 | 19.71 | 1.22 | 1620.29 | 1640 | 1620.09 | 0 |
| 1728604620 | 1620.29 | -0.21 | -0.01 | 1620.5 | 1635 | 1620.28 | 0 |
| 1728518220 | 1620.5 | 0.32 | 0.02 | 1629.3 | 1621 | 1590.69 | 0 |
| 1728431820 | 1620.18 | 0.58 | 0.04 | 1657.8599 | 1624.84 | 1615 | 0 |
| 1728345420 | 1619.6 | -38.26 | -2.31 | 1657.8599 | 1657.8599 | 1619.6 | 0 |
| 1728259020 | 1657.8599 | 20.18 | 1.23 | 1657.8599 | 1657.8599 | 1637.68 | 0 |
| 1728172620 | 1637.68 | 0 | 0.00 | 1637.68 | 1637.68 | 1637.68 | 0 |
| 1728086220 | 1637.68 | -19.99 | -1.21 | 1657.67 | 1664.02 | 1617.5 | 0 |
| 1727999820 | 1657.67 | -13.07 | -0.78 | 1670.74 | 1671.06 | 1645 | 0 |
| 1727913420 | 1670.74 | 2.41 | 0.14 | 1668.33 | 1672.5 | 1653.6099 | 0 |
| 1727827020 | 1668.33 | -1.16 | -0.07 | 1669.49 | 1672.9 | 1668.32 | 0 |
| 1727740620 | 1669.49 | 1.88 | 0.11 | 1668.97 | 1670 | 1651.51 | 0 |
| 1727654220 | 1667.6099 | -0.88 | -0.05 | 1667.6099 | 1668.49 | 1667.6099 | 0 |
| 1727567760 | 1668.49 | 0 | 0.00 | 1668.49 | 1668.49 | 1668.49 | 0 |
| 1727481360 | 1668.49 | 15.09 | 0.91 | 1653.4 | 1671 | 1643.04 | 0 |
| 1727395020 | 1653.4 | 2.99 | 0.18 | 1650.41 | 1663.29 | 1648.29 | 0 |
| 1727308620 | 1650.41 | 36.42 | 2.26 | 1639.2 | 1659.5 | 1628.74 | 0 |
| 1727222220 | 1613.99 | -24.63 | -1.50 | 1638.6199 | 1630 | 1613.99 | 0 |
| 1727135820 | 1638.6199 | -0.83 | -0.05 | 1637.92 | 1650 | 1616.05 | 0 |
| 1727049420 | 1639.45 | 0 | 0.00 | 1639.45 | 1639.45 | 1639.45 | 0 |
| 1726963020 | 1639.45 | 0 | 0.00 | 1639.45 | 1639.45 | 1639.45 | 0 |
| 1726876620 | 1639.45 | -0.87 | -0.05 | 1640.32 | 1650.33 | 1617.03 | 0 |
| 1726790220 | 1640.32 | 0.89 | 0.05 | 1639.43 | 1650.57 | 1617.9 | 0 |
| 1726703820 | 1639.43 | -1.12 | -0.07 | 1640.55 | 1650 | 1628.58 | 0 |
| 1726617420 | 1640.55 | 1.45 | 0.09 | 1639.1 | 1646.13 | 1631.97 | 0 |
| 1726531020 | 1639.1 | -12.68 | -0.77 | 1639.2 | 1647.23 | 1639 | 0 |
| 1726444620 | 1651.78 | 12.68 | 0.77 | 1651.78 | 1651.78 | 1639.1 | 0 |
| 1726358220 | 1639.1 | 0 | 0.00 | 1639.1 | 1639.1 | 1639.1 | 0 |
| 1726271820 | 1639.1 | -16.34 | -0.99 | 1655.44 | 1655.1099 | 1620.1199 | 0 |
| 1726185420 | 1655.44 | 0.44 | 0.03 | 1655 | 1660.44 | 1625.6199 | 0 |
| 1726099020 | 1655 | 10 | 0.61 | 1645 | 1655 | 1641.22 | 0 |
| 1726012620 | 1645 | -0.27 | -0.02 | 1645.27 | 1645.69 | 1619.44 | 0 |
| 1725926220 | 1645.27 | 31.3 | 1.94 | 1613.97 | 1650 | 1606.77 | 0 |
| 1725839820 | 1613.97 | 8.81 | 0.55 | 1613.97 | 1613.97 | 1605.16 | 0 |
| 1725753420 | 1605.16 | 0 | 0.00 | 1605.16 | 1605.16 | 1605.16 | 0 |
| 1725667020 | 1605.16 | 1.09 | 0.07 | 1604.07 | 1625 | 1603.96 | 0 |
| 1725580620 | 1604.07 | 1.08 | 0.07 | 1602.99 | 1615 | 1592.5 | 0 |
| 1725494220 | 1602.99 | 12.99 | 0.82 | 1590 | 1615 | 1589.1099 | 0 |
| 1725407820 | 1590 | 0.03 | 0.00 | 1589.97 | 1600.43 | 1589.65 | 0 |
| 1725321420 | 1589.97 | -5.53 | -0.35 | 1590 | 1605 | 1589.93 | 0 |
| 1725235020 | 1595.5 | 5.49 | 0.35 | 1595.5 | 1595.5 | 1590.01 | 0 |
| 1725148620 | 1590.01 | 0 | 0.00 | 1590.01 | 1590.01 | 1590.01 | 0 |
| 1725062220 | 1590.01 | -2.22 | -0.14 | 1603.8 | 1594.34 | 1590 | 0 |
| 1724975820 | 1592.23 | 2.04 | 0.13 | 1592.15 | 1605 | 1589.54 | 0 |
| 1724889420 | 1590.19 | 0.24 | 0.02 | 1589.95 | 1610 | 1589.77 | 0 |
| 1724803020 | 1589.95 | -0.05 | -0.00 | 1590 | 1610 | 1588.51 | 0 |
| 1724716620 | 1590 | -2.97 | -0.19 | 1575 | 1600 | 1569.82 | 0 |
| 1724630220 | 1592.97 | 17.72 | 1.12 | 1592.97 | 1592.97 | 1575.25 | 0 |
| 1724543820 | 1575.25 | 0 | 0.00 | 1575.25 | 1575.25 | 1575.25 | 0 |
| 1724457420 | 1575.25 | -0.33 | -0.02 | 1575.58 | 1600 | 1572.76 | 0 |
| 1724371020 | 1575.58 | -0.67 | -0.04 | 1576.25 | 1600 | 1570.03 | 0 |
| 1724284620 | 1576.25 | 0.9 | 0.06 | 1575.35 | 1590 | 1571.75 | 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
