Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
BMV Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 26 Jul 2024 | 1.35 | 0.00 | 0.00% | 1.35 | 1.35 | 1.35 | 999,210 |
| 25 Jul 2024 | 1.35 | 0.05 | 3.85% | 1.30 | 1.35 | 1.30 | 2,905,398 |
| 24 Jul 2024 | 1.30 | -0.05 | -3.70% | 1.35 | 1.35 | 1.275 | 1,380,590 |
| 23 Jul 2024 | 1.35 | -0.05 | -3.57% | 1.40 | 1.40 | 1.35 | 2,159,705 |
| 22 Jul 2024 | 1.40 | -0.05 | -3.45% | 1.45 | 1.45 | 1.40 | 3,834,881 |
| 19 Jul 2024 | 1.45 | 0.00 | 0.00% | 1.45 | 1.45 | 1.45 | 1,404,462 |
| 18 Jul 2024 | 1.45 | -0.10 | -6.45% | 1.65 | 1.65 | 1.40 | 9,470,771 |
| 17 Jul 2024 | 1.55 | -0.05 | -3.13% | 1.60 | 1.60 | 1.55 | 2,724,243 |
| 16 Jul 2024 | 1.60 | 0.00 | 0.00% | 1.60 | 1.60 | 1.60 | 3,149,516 |
| 15 Jul 2024 | 1.60 | 0.33 | 25.98% | 1.325 | 1.60 | 1.325 | 7,830,454 |
| 12 Jul 2024 | 1.27 | -0.28 | -18.06% | 1.55 | 1.55 | 1.25 | 13,755,440 |
| 11 Jul 2024 | 1.55 | -0.10 | -6.06% | 1.65 | 1.65 | 1.525 | 2,634,727 |
| 10 Jul 2024 | 1.65 | 0.02 | 1.54% | 1.625 | 1.65 | 1.625 | 1,308,693 |
| 09 Jul 2024 | 1.625 | -0.03 | -1.52% | 1.65 | 1.65 | 1.625 | 1,210,534 |
| 08 Jul 2024 | 1.65 | 0.00 | 0.00% | 1.65 | 1.65 | 1.65 | 1,806,441 |
| 05 Jul 2024 | 1.65 | 0.02 | 1.54% | 1.625 | 1.65 | 1.625 | 10,029,634 |
| 04 Jul 2024 | 1.625 | -0.03 | -1.52% | 1.65 | 1.65 | 1.625 | 685,698 |
| 03 Jul 2024 | 1.65 | 0.00 | 0.00% | 1.65 | 1.65 | 1.65 | 726,913 |
| 02 Jul 2024 | 1.65 | -0.15 | -8.33% | 1.775 | 1.775 | 1.65 | 12,826,460 |
| 01 Jul 2024 | 1.80 | 0.00 | 0.00% | 1.80 | 1.80 | 1.80 | 1,292,554 |
| 28 Jun 2024 | 1.80 | 0.00 | 0.00% | 1.80 | 1.80 | 1.80 | 876,794 |
| 27 Jun 2024 | 1.80 | 0.00 | 0.00% | 1.80 | 1.80 | 1.80 | 17,279,332 |
| 26 Jun 2024 | 1.80 | 0.03 | 1.41% | 1.775 | 1.80 | 1.75 | 6,594,056 |
| 25 Jun 2024 | 1.775 | -0.08 | -4.05% | 1.85 | 1.85 | 1.775 | 2,452,831 |
| 24 Jun 2024 | 1.85 | 0.05 | 2.78% | 1.80 | 1.875 | 1.80 | 9,956,801 |
| 21 Jun 2024 | 1.80 | 0.10 | 5.88% | 1.70 | 1.80 | 1.70 | 8,834,026 |
| 20 Jun 2024 | 1.70 | 0.00 | 0.00% | 1.70 | 1.70 | 1.70 | 952,883 |
| 19 Jun 2024 | 1.70 | -0.10 | -5.56% | 1.725 | 1.725 | 1.70 | 596,647 |
| 18 Jun 2024 | 1.80 | 0.10 | 5.88% | 1.70 | 1.80 | 1.70 | 1,184,158 |
| 17 Jun 2024 | 1.70 | 0.05 | 3.03% | 1.65 | 1.725 | 1.65 | 5,162,538 |
| 14 Jun 2024 | 1.65 | 0.00 | 0.00% | 1.70 | 1.70 | 1.575 | 4,077,156 |
| 13 Jun 2024 | 1.65 | 0.15 | 10.00% | 1.55 | 1.70 | 1.55 | 10,506,049 |
| 12 Jun 2024 | 1.50 | 0.05 | 3.45% | 1.475 | 1.55 | 1.475 | 13,692,078 |
| 11 Jun 2024 | 1.45 | 0.10 | 7.41% | 1.35 | 1.45 | 1.35 | 7,823,103 |
| 10 Jun 2024 | 1.35 | 0.00 | 0.00% | 1.35 | 1.35 | 1.30 | 5,013,478 |
| 07 Jun 2024 | 1.35 | -0.05 | -3.57% | 1.40 | 1.40 | 1.325 | 6,755,007 |
| 06 Jun 2024 | 1.40 | -0.03 | -1.75% | 1.425 | 1.425 | 1.40 | 1,400,569 |
| 05 Jun 2024 | 1.425 | 0.11 | 7.95% | 1.35 | 1.45 | 1.35 | 9,147,490 |
| 04 Jun 2024 | 1.32 | -0.18 | -12.00% | 1.50 | 1.50 | 1.30 | 6,957,917 |
| 03 Jun 2024 | 1.50 | 0.00 | 0.00% | 1.50 | 1.50 | 1.50 | 2,008,370 |
| 31 May 2024 | 1.50 | -0.05 | -3.23% | 1.55 | 1.55 | 1.475 | 1,661,386 |
| 30 May 2024 | 1.55 | 0.00 | 0.00% | 1.55 | 1.55 | 1.55 | 1,796,343 |
| 29 May 2024 | 1.55 | 0.00 | 0.00% | 1.575 | 1.65 | 1.475 | 15,736,563 |
| 28 May 2024 | 1.55 | 0.18 | 13.14% | 1.425 | 1.55 | 1.425 | 30,204,063 |
| 24 May 2024 | 1.37 | 0.12 | 9.60% | 1.25 | 1.425 | 1.225 | 8,939,739 |
| 23 May 2024 | 1.25 | 0.00 | 0.00% | 1.25 | 1.25 | 1.25 | 1,496,529 |
| 22 May 2024 | 1.25 | -0.03 | -1.96% | 1.275 | 1.275 | 1.20 | 1,995,343 |
| 21 May 2024 | 1.275 | 0.05 | 4.51% | 1.20 | 1.30 | 1.20 | 10,042,720 |
| 20 May 2024 | 1.22 | -0.03 | -2.40% | 1.25 | 1.375 | 1.15 | 42,134,981 |
| 17 May 2024 | 1.25 | 0.10 | 8.70% | 1.15 | 1.25 | 1.15 | 8,644,281 |
| 16 May 2024 | 1.15 | 0.13 | 12.20% | 1.025 | 1.15 | 1.025 | 75,871,643 |
| 15 May 2024 | 1.025 | -0.03 | -2.38% | 1.025 | 1.05 | 0.95 | 23,097,930 |
| 14 May 2024 | 1.05 | 0.00 | 0.00% | 1.05 | 1.05 | 0.95 | 8,626,704 |
| 13 May 2024 | 1.05 | 0.00 | 0.00% | 1.05 | 1.05 | 1.025 | 9,460,609 |
| 10 May 2024 | 1.05 | 0.01 | 0.96% | 1.00 | 1.05 | 0.975 | 31,695,750 |
| 09 May 2024 | 1.04 | 0.07 | 7.22% | 0.95 | 1.04 | 0.875 | 44,425,585 |
| 08 May 2024 | 0.97 | 0.09 | 10.23% | 0.875 | 0.97 | 0.875 | 39,581,479 |
| 07 May 2024 | 0.88 | 0.255 | 40.80% | 0.70 | 0.95 | 0.70 | 80,708,771 |
| 03 May 2024 | 0.625 | 0.00 | 0.00% | 0.625 | 0.625 | 0.595 | 500,000 |
| 02 May 2024 | 0.625 | 0.00 | 0.00% | 0.625 | 0.625 | 0.625 | 49,743 |
| 01 May 2024 | 0.625 | 0.025 | 4.17% | 0.60 | 0.625 | 0.60 | 683,561 |
| 30 Abr 2024 | 0.60 | 0.00 | 0.00% | 0.60 | 0.60 | 0.55 | 2,279,056 |
| 29 Abr 2024 | 0.60 | 0.00 | 0.00% | 0.60 | 0.60 | 0.5675 | 3,690,751 |
