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 | 0.09 | 8.49056603774 | 1.06 | 1.25 | 1.05 | 50496 | 1.14568553 | DR |
| 4 | 0.2501 | 27.7919768863 | 0.8999 | 1.25 | 0.83 | 64905 | 0.99521805 | DR |
| 12 | -0.34 | -22.8187919463 | 1.49 | 1.5441 | 0.8107 | 56108 | 1.04830448 | DR |
| 26 | -0.32 | -21.768707483 | 1.47 | 2.84 | 0.8107 | 112678 | 1.6224265 | DR |
| 52 | -0.99 | -46.261682243 | 2.14 | 2.84 | 0.8107 | 64134 | 1.65322863 | DR |
| 156 | -2.42 | -67.7871148459 | 3.57 | 4.1 | 0.8107 | 49043 | 2.25209591 | DR |
| 260 | -3.4 | -74.7252747253 | 4.55 | 6.34 | 0.8107 | 56586 | 3.25387385 | DR |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1736898000 | 1.15 | 0.1 | 9.52 | 1.09 | 1.15 | 1.08 | 8469 |
| 1736811600 | 1.05 | -0.14 | -11.76 | 1.17 | 1.17 | 1.05 | 57535 |
| 1736552400 | 1.19 | 0.01 | 0.85 | 1.18 | 1.25 | 1.12 | 80500 |
| 1736379600 | 1.18 | 0.15 | 14.56 | 1.12 | 1.25 | 1.05 | 55733 |
| 1736293200 | 1.03 | -0.01 | -0.96 | 1.05 | 1.09 | 1.01 | 160617 |
| 1736206800 | 1.04 | 0.02 | 1.96 | 1.04 | 1.1 | 1 | 68324 |
| 1735947600 | 1.02 | -0.02 | -1.92 | 1.03 | 1.135 | 0.995 | 67707 |
| 1735861200 | 1.04 | 0.09 | 9.47 | 0.98 | 1.04 | 0.94 | 19823 |
| 1735688400 | 0.949999 | -1.0E-6 | -0.00 | 0.93 | 0.95 | 0.91 | 85120 |
| 1735602000 | 0.95 | 0.01 | 1.06 | 0.89 | 0.9592 | 0.88 | 112346 |
| 1735342800 | 0.94 | 0.024 | 2.62 | 1.07 | 1.07 | 0.9 | 133790 |
| 1735256400 | 0.916 | 0.005 | 0.55 | 0.87 | 0.92 | 0.8601 | 58859 |
| 1735077840 | 0.911 | 0.051 | 5.93 | 0.83 | 0.9276 | 0.83 | 68917 |
| 1734997200 | 0.86 | -0.06 | -6.52 | 0.891 | 0.91 | 0.855 | 51376 |
| 1734738000 | 0.92 | 0.0301 | 3.38 | 0.8899 | 0.93 | 0.8899 | 39649 |
| 1734651600 | 0.8899 | -0.0061 | -0.68 | 0.86 | 0.908 | 0.86 | 34016 |
| 1734565200 | 0.896 | -0.006 | -0.67 | 0.902 | 0.902 | 0.85 | 22715 |
| 1734478800 | 0.902 | 0.002 | 0.22 | 0.925 | 0.95 | 0.88 | 39811 |
| 1734392400 | 0.9 | -0.06 | -6.25 | 0.928 | 0.9325 | 0.9 | 22843 |
| 1734133200 | 0.96 | 0.01 | 1.05 | 0.95 | 0.96 | 0.93 | 21789 |
| 1734046800 | 0.95 | -0.030101 | -3.07 | 1.02 | 1.02 | 0.95 | 18758 |
| 1733960400 | 0.980101 | -0.014899 | -1.50 | 1.05 | 1.05 | 0.95 | 45222 |
| 1733874000 | 0.995 | -0.055 | -5.24 | 1.03 | 1.03 | 0.9303 | 98229 |
| 1733787600 | 1.05 | 0.13 | 14.16 | 0.938 | 1.08 | 0.915 | 99072 |
| 1733528400 | 0.9198 | 0.0641 | 7.49 | 0.88 | 0.949 | 0.8539 | 18924 |
| 1733442000 | 0.8557 | 0.0195 | 2.33 | 0.83 | 0.888 | 0.83 | 40900 |
| 1733355600 | 0.8362 | -0.0738 | -8.11 | 0.88 | 0.93 | 0.8107 | 50798 |
| 1733269200 | 0.91 | 0.02915 | 3.31 | 0.88 | 0.95 | 0.88 | 54976 |
| 1733182800 | 0.88085 | -0.06925 | -7.29 | 0.93 | 0.9501 | 0.88 | 35463 |
| 1732917840 | 0.9501 | 0.003133 | 0.33 | 0.94 | 0.9766 | 0.93 | 55782 |
| 1732750800 | 0.946967 | -0.003033 | -0.32 | 0.95 | 1 | 0.93 | 42179 |
| 1732664400 | 0.95 | -0.0398 | -4.02 | 0.9898 | 0.995 | 0.921 | 49892 |
| 1732578000 | 0.9898 | 0.0288 | 3.00 | 0.961 | 1.01 | 0.9032 | 84090 |
| 1732318800 | 0.961 | 0.011 | 1.16 | 0.931 | 1 | 0.93 | 42310 |
| 1732232400 | 0.95 | -0.02 | -2.06 | 0.97 | 1 | 0.93 | 37252 |
| 1732146000 | 0.97 | -0.022 | -2.22 | 0.982 | 1.03 | 0.97 | 23163 |
| 1732059600 | 0.992 | -0.048 | -4.62 | 1.01 | 1.04 | 0.992 | 27235 |
| 1731973200 | 1.04 | -0.02 | -1.89 | 1.05 | 1.099 | 1.04 | 210446 |
| 1731714000 | 1.06 | -0.03 | -2.75 | 1.07 | 1.1 | 1.02 | 18710 |
| 1731627600 | 1.09 | 0.02 | 1.58 | 1.07 | 1.11 | 1.07 | 16971 |
| 1731541200 | 1.073 | -0.05 | -4.20 | 1.11 | 1.125 | 1.07 | 21374 |
| 1731454800 | 1.12 | -0.02 | -1.75 | 1.12 | 1.17 | 1.08 | 39074 |
| 1731368400 | 1.1399999 | -0.13 | -10.24 | 1.25 | 1.34 | 1.11 | 72881 |
| 1731109200 | 1.27 | -0.05 | -3.79 | 1.23 | 1.5441 | 1.22 | 147082 |
| 1731022800 | 1.32 | 0.22 | 20.00 | 1.1399999 | 1.32 | 1.1399999 | 93528 |
| 1730936400 | 1.1 | 0.03 | 2.80 | 1.07 | 1.1403 | 1.025 | 30298 |
| 1730850000 | 1.07 | 0.01 | 0.94 | 1.08 | 1.1255 | 1.07 | 28216 |
| 1730763600 | 1.06 | 0.01 | 0.95 | 1.08 | 1.08 | 0.98 | 129947 |
| 1730500800 | 1.05 | -0.02 | -1.87 | 1.07 | 1.1255 | 1 | 46455 |
| 1730414400 | 1.07 | -0.08 | -6.96 | 1.15 | 1.18 | 1.07 | 55269 |
| 1730328000 | 1.15 | -0.21 | -15.44 | 1.31 | 1.31 | 1.06 | 55730 |
| 1730241600 | 1.36 | 0.01 | 0.74 | 1.33 | 1.3799999 | 1.3 | 39806 |
| 1730155200 | 1.35 | -0.04 | -2.88 | 1.3799999 | 1.3899999 | 1.25 | 26856 |
| 1729896000 | 1.3899999 | 0.03 | 2.21 | 1.45 | 1.45 | 1.34 | 24828 |
| 1729809600 | 1.36 | -0.12 | -8.11 | 1.5 | 1.5 | 1.355 | 26557 |
| 1729723200 | 1.48 | -0.02 | -1.00 | 1.49 | 1.54 | 1.3899999 | 66247 |
| 1729636800 | 1.495 | 0.08 | 5.28 | 1.3899999 | 1.54 | 1.3899999 | 71243 |
| 1729550400 | 1.42 | -0.06 | -3.73 | 1.47 | 1.48 | 1.3919999 | 32481 |
| 1729291200 | 1.475 | 0.1 | 6.88 | 1.43 | 1.5 | 1.43 | 37113 |
| 1729204800 | 1.3799999 | -0.15 | -9.80 | 1.4 | 1.48 | 1.34 | 55987 |
| 1729118400 | 1.53 | -0.05 | -3.16 | 1.6299999 | 1.6299999 | 1.37 | 75889 |
| 1729032000 | 1.58 | -0.05 | -3.07 | 1.58 | 1.6399999 | 1.476 | 104406 |
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
