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 | -49.1619 | -0.619219726641 | 7939.3304 | 7973.3646 | 7889.0541 | 0 | 0 | FX |
| 4 | 88.6334 | 1.1361020474 | 7801.5351 | 7973.3646 | 7801.5351 | 0 | 0 | FX |
| 12 | 122.825 | 1.5812999644 | 7767.3435 | 7973.3646 | 7741.5826 | 0 | 0 | FX |
| 26 | 304.2772 | 4.01109359424 | 7585.8913 | 8020.2566 | 7505.3792 | 0 | 0 | FX |
| 52 | 605.4431 | 8.31113139831 | 7284.7254 | 8020.2566 | 7236.6393 | 0 | 0 | FX |
| 156 | 832.6587 | 11.7981940316 | 7057.5098 | 8020.2566 | 6773.885 | 0 | 0 | FX |
| 260 | 1376.3758 | 21.1301750515 | 6513.7927 | 8020.2566 | 1.7189098 | 0 | 0 | FX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1738195020 | 7907.762 | -5.13 | -0.06 | 7903.5197 | 7907.762 | 7900.4131 | 0 |
| 1738108620 | 7912.8919 | -3.32 | -0.04 | 7973.3646 | 7973.3646 | 7912.8919 | 0 |
| 1738022220 | 7916.2148 | 1.5 | 0.02 | 7929.4691 | 7929.4691 | 7916.2148 | 0 |
| 1737935820 | 7914.719 | 0 | 0.00 | 7914.719 | 7914.719 | 7914.719 | 0 |
| 1737849420 | 7914.719 | 0 | 0.00 | 7914.719 | 7914.719 | 7914.719 | 0 |
| 1737763020 | 7914.719 | 3.32 | 0.04 | 7897.0863 | 7914.719 | 7897.0863 | 0 |
| 1737676620 | 7911.403 | 0.32 | 0.00 | 7939.3304 | 7939.3304 | 7911.403 | 0 |
| 1737590220 | 7911.0817 | -15.9 | -0.20 | 7884.3336 | 7911.0817 | 7884.3336 | 0 |
| 1737503820 | 7926.9794 | 38.76 | 0.49 | 7850.0761 | 7926.9794 | 7850.0761 | 0 |
| 1737417420 | 7888.2219 | 10.87 | 0.14 | 7888.3695 | 7888.3695 | 7888.2219 | 0 |
| 1737331020 | 7877.347 | 0 | 0.00 | 7877.347 | 7877.347 | 7877.347 | 0 |
| 1737244620 | 7877.347 | -2.68 | -0.03 | 7877.347 | 7880.0232 | 7877.347 | 0 |
| 1737158220 | 7880.0232 | -6.32 | -0.08 | 7869.126 | 7880.0232 | 7869.126 | 0 |
| 1737071820 | 7886.3433 | -2.81 | -0.04 | 7899.1612 | 7899.1612 | 7886.3433 | 0 |
| 1736985420 | 7889.1558 | 0.38 | 0.00 | 7844.5078 | 7889.1558 | 7844.5078 | 0 |
| 1736899020 | 7888.776 | 13.18 | 0.17 | 7831.6779 | 7888.776 | 7831.6779 | 0 |
| 1736812620 | 7875.5917 | -11.11 | -0.14 | 7897.7943 | 7897.7943 | 7875.5917 | 0 |
| 1736726220 | 7886.7059 | 0 | 0.00 | 7886.7059 | 7886.7059 | 7886.7059 | 0 |
| 1736639820 | 7886.7059 | 34.76 | 0.44 | 7886.7059 | 7886.7059 | 7851.9496 | 0 |
| 1736553420 | 7851.9496 | -36.22 | -0.46 | 7887.8653 | 7887.8653 | 7851.9496 | 0 |
| 1736467020 | 7888.1716 | -35.07 | -0.44 | 7901.5744 | 7901.5744 | 7887.7122 | 0 |
| 1736380620 | 7923.2369 | 10.78 | 0.14 | 7955.2589 | 7955.2589 | 7923.2369 | 0 |
| 1736294220 | 7912.4595 | 37.97 | 0.48 | 7897.8547 | 7912.4595 | 7897.8547 | 0 |
| 1736207820 | 7874.4921 | 59.28 | 0.76 | 7817.0304 | 7874.4921 | 7817.0304 | 0 |
| 1736121420 | 7815.2115 | 0 | 0.00 | 7815.2115 | 7815.2115 | 7815.2115 | 0 |
| 1736035020 | 7815.2115 | -14.57 | -0.19 | 7815.2115 | 7829.7864 | 7815.2115 | 0 |
| 1735948620 | 7829.7864 | 28.25 | 0.36 | 7849.9357 | 7849.9357 | 7829.7864 | 0 |
| 1735862220 | 7801.5351 | -0.03 | -0.00 | 7801.5351 | 7801.5649 | 7801.5351 | 0 |
| 1735775820 | 7801.5649 | -9.24 | -0.12 | 7801.5649 | 7801.5649 | 7801.5649 | 0 |
| 1735689420 | 7810.8037 | 0 | 0.00 | 7810.8037 | 7810.8037 | 7810.8037 | 0 |
| 1735603020 | 7810.8037 | 26.79 | 0.34 | 7784.9078 | 7810.8037 | 7784.9078 | 0 |
| 1735516620 | 7784.0118 | 0 | 0.00 | 7784.0118 | 7784.0118 | 7784.0118 | 0 |
| 1735430220 | 7784.0118 | 8.72 | 0.11 | 7784.0118 | 7784.0118 | 7775.2869 | 0 |
| 1735343760 | 7775.2869 | -11.3 | -0.15 | 7775.2869 | 7786.5821 | 7775.2869 | 0 |
| 1735257420 | 7786.5821 | 0 | 0.00 | 7786.5821 | 7786.5821 | 7786.5821 | 0 |
| 1735171020 | 7786.5821 | -7.82 | -0.10 | 7791.4464 | 7791.4464 | 7786.5821 | 0 |
| 1735084620 | 7794.4053 | -21.83 | -0.28 | 7804.6295 | 7804.6295 | 7794.4053 | 0 |
| 1734998220 | 7816.238 | 49.91 | 0.64 | 7764.3947 | 7816.238 | 7764.3947 | 0 |
| 1734911820 | 7766.3296 | 0 | 0.00 | 7766.3296 | 7766.3296 | 7766.3296 | 0 |
| 1734825420 | 7766.3296 | -29.03 | -0.37 | 7766.3296 | 7795.3562 | 7766.3296 | 0 |
| 1734739020 | 7795.3562 | -17.86 | -0.23 | 7842.0209 | 7842.0209 | 7795.3562 | 0 |
| 1734652620 | 7813.221 | 6.81 | 0.09 | 7894.9777 | 7894.9777 | 7813.221 | 0 |
| 1734566220 | 7806.4116 | -11.05 | -0.14 | 7809.5691 | 7809.5691 | 7806.4116 | 0 |
| 1734479820 | 7817.4591 | 0.36 | 0.00 | 7799.2681 | 7818.8751 | 7799.2681 | 0 |
| 1734393420 | 7817.0993 | -7.67 | -0.10 | 7805.7637 | 7817.0993 | 7805.7637 | 0 |
| 1734307020 | 7824.7693 | 0 | 0.00 | 7824.7693 | 7824.7693 | 7824.7693 | 0 |
| 1734220620 | 7824.7693 | 0 | 0.00 | 7824.7693 | 7824.7693 | 7824.7693 | 0 |
| 1734134220 | 7824.7693 | -3.57 | -0.05 | 7850.6316 | 7851.9821 | 7824.7693 | 0 |
| 1734047820 | 7828.3405 | 14.09 | 0.18 | 7820.9472 | 7828.3405 | 7820.9472 | 0 |
| 1733961420 | 7814.2533 | 8.45 | 0.11 | 7798.9881 | 7814.2533 | 7798.9881 | 0 |
| 1733875020 | 7805.8049 | -22.95 | -0.29 | 7831.428 | 7828.9049 | 7805.8049 | 0 |
| 1733788620 | 7828.7566 | -3.5 | -0.04 | 7849.8083 | 7849.8083 | 7822.0858 | 0 |
| 1733702220 | 7832.2537 | 0 | 0.00 | 7832.2537 | 7832.2537 | 7832.2537 | 0 |
| 1733615820 | 7832.2537 | 6.73 | 0.09 | 7832.2537 | 7832.2537 | 7825.52 | 0 |
| 1733529420 | 7825.52 | -2.24 | -0.03 | 7798.6469 | 7825.52 | 7798.6469 | 0 |
| 1733443020 | 7827.7551 | 20.48 | 0.26 | 7796.8778 | 7827.7551 | 7796.8778 | 0 |
| 1733356620 | 7807.2757 | 10.51 | 0.13 | 7804.1119 | 7807.2757 | 7804.1119 | 0 |
| 1733270220 | 7796.7648 | -5.36 | -0.07 | 7831.4344 | 7831.4344 | 7796.7648 | 0 |
| 1733183820 | 7802.1257 | 7.18 | 0.09 | 7833.6593 | 7833.6593 | 7802.1257 | 0 |
| 1733097420 | 7794.9444 | 0 | 0.00 | 7794.9444 | 7794.9444 | 7794.9444 | 0 |
| 1733011020 | 7794.9444 | -20.23 | -0.26 | 7794.9444 | 7815.1793 | 7794.9444 | 0 |
| 1732924620 | 7815.1793 | 17.27 | 0.22 | 7791.7035 | 7815.1793 | 7791.7035 | 0 |
| 1732838220 | 7797.9064 | -22.55 | -0.29 | 7793.8683 | 7797.9064 | 7793.8683 | 0 |
| 1732751820 | 7820.4592 | 39.58 | 0.51 | 7823.3173 | 7823.3173 | 7820.4592 | 0 |
| 1732665420 | 7780.8759 | -11.9 | -0.15 | 7810.1833 | 7810.1833 | 7780.8759 | 0 |
| 1732579020 | 7792.7779 | -19.69 | -0.25 | 7761.4675 | 7792.7779 | 7761.4675 | 0 |
| 1732492620 | 7812.4699 | 0 | 0.00 | 7812.4699 | 7812.4699 | 7812.4699 | 0 |
| 1732406220 | 7812.4699 | 0 | 0.00 | 7812.4699 | 7812.4699 | 7812.4699 | 0 |
| 1732319820 | 7812.4699 | -35.68 | -0.45 | 7884.8733 | 7884.8733 | 7812.4699 | 0 |
| 1732233420 | 7848.1505 | 15.83 | 0.20 | 7838.2658 | 7848.1505 | 7838.1171 | 0 |
| 1732147020 | 7832.3242 | 43.36 | 0.56 | 7760.3773 | 7832.3242 | 7760.3773 | 0 |
| 1732060620 | 7788.9613 | 29.75 | 0.38 | 7756.8995 | 7788.9613 | 7756.8995 | 0 |
| 1731974220 | 7759.2067 | -66.88 | -0.85 | 7828.6481 | 7828.6481 | 7759.2067 | 0 |
| 1731887820 | 7826.0869 | 0 | 0.00 | 7826.0869 | 7826.0869 | 7826.0869 | 0 |
| 1731801420 | 7826.0869 | 18.36 | 0.24 | 7826.0869 | 7826.0869 | 7826.0869 | 0 |
| 1731715020 | 7807.7254 | -1.24 | -0.02 | 7807.745 | 7807.745 | 7807.7254 | 0 |
| 1731628620 | 7808.9684 | -1.15 | -0.01 | 7864.6469 | 7868.0756 | 7808.9684 | 0 |
| 1731542220 | 7810.1187 | -7.43 | -0.10 | 7806.6634 | 7810.1187 | 7806.6634 | 0 |
| 1731455820 | 7817.5496 | 2.07 | 0.03 | 7824.9436 | 7824.9436 | 7817.5496 | 0 |
| 1731369420 | 7815.4752 | -47.63 | -0.61 | 7865.7083 | 7865.7083 | 7815.4752 | 0 |
| 1731283020 | 7863.1043 | 39.76 | 0.51 | 7863.1043 | 7863.1043 | 7863.1043 | 0 |
| 1731196620 | 7823.3438 | 0 | 0.00 | 7823.3438 | 7823.3438 | 7823.3438 | 0 |
| 1731110220 | 7823.3438 | 63.56 | 0.82 | 7741.5826 | 7823.3438 | 7741.5826 | 0 |
| 1731023820 | 7759.7821 | -13.69 | -0.18 | 7767.3435 | 7767.3435 | 7759.7821 | 0 |
| 1730937420 | 7773.4721 | -48.02 | -0.61 | 7773.4721 | 7821.4905 | 7773.4721 | 0 |
| 1730851020 | 7821.4905 | -59.06 | -0.75 | 7821.4905 | 7880.5493 | 7821.4905 | 0 |
| 1730764620 | 7880.5493 | -9.91 | -0.13 | 7876.8112 | 7880.5493 | 7876.8112 | 0 |
| 1730678220 | 7890.4562 | 0 | 0.00 | 7890.4562 | 7890.4562 | 7890.4562 | 0 |
| 1730591820 | 7890.4562 | -11 | -0.14 | 7890.4562 | 7901.4572 | 7890.4562 | 0 |
| 1730505420 | 7901.4572 | 0.44 | 0.01 | 7897.0951 | 7901.4572 | 7897.0951 | 0 |
| 1730419020 | 7901.0165 | -18.39 | -0.23 | 7898.0856 | 7901.0165 | 7898.0856 | 0 |
| 1730332620 | 7919.4097 | -42.54 | -0.53 | 7941.728 | 7944.4434 | 7919.4097 | 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
