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 | 0.37 | 29.6 | 1.25 | 1.62 | 0.8001 | 156484 | 1.19769947 | CS |
| 4 | 0.21 | 14.8936170213 | 1.41 | 1.62 | 0.8001 | 47878 | 1.22710847 | CS |
| 12 | -0.31 | -16.0621761658 | 1.93 | 2.1 | 0.8001 | 19088 | 1.32664748 | CS |
| 26 | -1.12 | -40.8759124088 | 2.74 | 3.08 | 0.8001 | 13274 | 1.66233173 | CS |
| 52 | -0.87 | -34.9397590361 | 2.49 | 3.3 | 0.8001 | 10175 | 1.96546902 | CS |
| 156 | -4.78 | -74.6875 | 6.4 | 7.885 | 0.8001 | 9502 | 2.90949197 | CS |
| 260 | -5.76 | -78.0487804878 | 7.38 | 9.33 | 0.8001 | 10662 | 4.05232256 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1735077840 | 1.62 | 0.37 | 29.60 | 1.1 | 1.69 | 1.1 | 91048 |
| 1734996900 | 1.25 | 0.26 | 26.26 | 1.04 | 1.35 | 0.91 | 551703 |
| 1734737700 | 0.99 | -0.12 | -10.81 | 1.17 | 1.2744 | 0.8001 | 88120 |
| 1734651300 | 1.11 | -0.12 | -9.76 | 1.27 | 1.3574 | 0.9318 | 130340 |
| 1734564900 | 1.23 | -0.08 | -6.11 | 1.26 | 1.3899 | 1.23 | 6220 |
| 1734478500 | 1.31 | 0.01 | 0.77 | 1.25 | 1.3689 | 1.25 | 6037 |
| 1734392100 | 1.3 | -0.1 | -7.14 | 1.44 | 1.44 | 1.2624 | 20679 |
| 1734132900 | 1.4 | 0.01 | 0.72 | 1.3799999 | 1.5 | 1.3799999 | 16856 |
| 1734046500 | 1.3899999 | 0.01 | 0.72 | 1.3 | 1.4 | 1.3 | 2144 |
| 1733960100 | 1.3799999 | -0.19 | -12.10 | 1.53 | 1.53 | 1.34 | 31004 |
| 1733873700 | 1.57 | 0.01 | 0.64 | 1.54 | 1.57 | 1.5025 | 1593 |
| 1733787300 | 1.56 | 0.12 | 7.96 | 1.46 | 1.58 | 1.41 | 10189 |
| 1733528100 | 1.445 | 0.03 | 1.76 | 1.43 | 1.4813 | 1.41 | 4634 |
| 1733441700 | 1.42 | -0.13 | -8.39 | 1.55 | 1.5949 | 1.42 | 5002 |
| 1733355300 | 1.55 | 0 | 0.00 | 1.59 | 1.59 | 1.43 | 3517 |
| 1733268900 | 1.55 | 0.11 | 7.64 | 1.49 | 1.59 | 1.44 | 1611 |
| 1733182500 | 1.44 | 0 | 0.00 | 1.57 | 1.62 | 1.4301 | 5883 |
| 1732917840 | 1.44 | 0.01 | 0.70 | 1.45 | 1.45 | 1.43 | 4930 |
| 1732750500 | 1.43 | 0.03 | 2.14 | 1.56 | 1.5901 | 1.43 | 10157 |
| 1732664100 | 1.4 | 0 | 0.00 | 1.41 | 1.6 | 1.3899999 | 9069 |
| 1732577700 | 1.4 | -0.06 | -4.11 | 1.48 | 1.65 | 1.4 | 11099 |
| 1732318500 | 1.46 | -0.04 | -2.67 | 1.42 | 1.58 | 1.42 | 3491 |
| 1732232100 | 1.5 | -0.02 | -1.32 | 1.25 | 1.68 | 1.25 | 13923 |
| 1732145700 | 1.52 | 0 | 0.00 | 1.6 | 1.6288 | 1.51 | 3418 |
| 1732059300 | 1.52 | -0.01 | -0.65 | 1.54 | 1.57 | 1.52 | 1849 |
| 1731972900 | 1.53 | -0.06 | -3.68 | 1.53 | 1.53 | 1.53 | 487 |
| 1731713700 | 1.5884 | 0.07 | 4.50 | 1.546 | 1.5884 | 1.52 | 2443 |
| 1731627300 | 1.52 | -0.03 | -1.94 | 1.68 | 1.7299 | 1.52 | 2593 |
| 1731540900 | 1.55 | -0.1 | -6.06 | 1.6399999 | 1.6399999 | 1.52 | 4314 |
| 1731454500 | 1.65 | -0.04 | -2.37 | 1.6299999 | 1.7 | 1.57 | 5441 |
| 1731368100 | 1.69 | 0.06 | 3.68 | 1.65 | 1.69 | 1.62 | 4268 |
| 1731108900 | 1.6299999 | 0.16 | 10.88 | 1.5 | 1.72 | 1.5 | 9034 |
| 1731022500 | 1.4701 | -0.4 | -21.39 | 1.94 | 1.95 | 1.46 | 46447 |
| 1730936100 | 1.87 | 0.03 | 1.63 | 1.8232 | 1.87 | 1.82 | 3200 |
| 1730849700 | 1.84 | -0.05 | -2.65 | 1.84 | 1.92 | 1.83 | 5088 |
| 1730763300 | 1.89 | 0.05 | 2.72 | 1.83 | 1.89 | 1.83 | 971 |
| 1730500500 | 1.84 | -0.04 | -2.13 | 1.84 | 1.84 | 1.84 | 587 |
| 1730414100 | 1.88 | 0.03 | 1.62 | 1.85 | 1.9042 | 1.8301 | 8762 |
| 1730327700 | 1.85 | -0.05 | -2.37 | 1.85 | 1.85 | 1.85 | 131 |
| 1730241300 | 1.895 | 0.07 | 3.55 | 1.84 | 1.895 | 1.84 | 1331 |
| 1730154900 | 1.83 | 0 | 0.00 | 1.85 | 1.85 | 1.83 | 410 |
| 1729895700 | 1.83 | -0.07 | -3.68 | 1.87 | 2 | 1.83 | 11250 |
| 1729809300 | 1.9 | 0.01 | 0.53 | 1.91 | 1.9558 | 1.9 | 601 |
| 1729722900 | 1.89 | 0.05 | 2.69 | 1.85 | 1.89 | 1.85 | 236 |
| 1729636500 | 1.8405 | -0.02 | -1.05 | 1.84 | 1.8405 | 1.84 | 1388 |
| 1729550100 | 1.86 | -0.1 | -5.17 | 1.84 | 1.9329 | 1.84 | 789 |
| 1729290900 | 1.9614 | 0.13 | 7.18 | 1.83 | 1.9614 | 1.83 | 468 |
| 1729204500 | 1.83 | -0.06 | -3.17 | 1.9 | 1.9528 | 1.83 | 16444 |
| 1729118100 | 1.89 | -0.01 | -0.53 | 1.9 | 1.9 | 1.83 | 973 |
| 1729031700 | 1.9 | 0.07 | 3.83 | 1.9 | 1.9 | 1.865 | 2166 |
| 1728945300 | 1.83 | -0.05 | -2.66 | 1.83 | 1.875 | 1.83 | 1099 |
| 1728686100 | 1.88 | 0.01 | 0.53 | 1.87 | 1.95 | 1.87 | 987 |
| 1728599700 | 1.8701 | -0.08 | -4.10 | 1.9 | 1.96 | 1.8701 | 618 |
| 1728513300 | 1.95 | 0.06 | 3.17 | 1.86 | 1.9701 | 1.8496 | 12377 |
| 1728426900 | 1.89 | -0.03 | -1.32 | 1.875 | 2 | 1.81 | 15981 |
| 1728340500 | 1.9153 | -0.03 | -1.78 | 1.94 | 1.94 | 1.82 | 7155 |
| 1728081300 | 1.95 | 0.04 | 2.09 | 1.95 | 1.95 | 1.95 | 1001 |
| 1727994900 | 1.91 | -0.07 | -3.54 | 1.92 | 2.02 | 1.82 | 6913 |
| 1727908500 | 1.98 | -0 | -0.24 | 2.05 | 2.05 | 1.98 | 1966 |
| 1727822100 | 1.9847 | 0.05 | 2.83 | 1.93 | 2.1 | 1.87 | 20411 |
| 1727735700 | 1.93 | -0.12 | -5.85 | 2.11 | 2.14 | 1.89 | 18969 |
| 1727476500 | 2.05 | 0.09 | 4.59 | 1.87 | 2.1 | 1.87 | 9634 |
| 1727390100 | 1.96 | 0.11 | 5.95 | 1.85 | 1.96 | 1.84 | 3067 |
| 1727303700 | 1.85 | -0.24 | -11.48 | 2.09 | 2.09 | 1.8 | 10342 |
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
