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 | 0.35 | 32.4074074074 | 1.08 | 1.47 | 0.975 | 7950614 | 1.27112049 | CS |
| 4 | 0.55 | 62.5 | 0.88 | 1.47 | 0.875 | 8461919 | 1.1600639 | CS |
| 12 | 0.49 | 52.1276595745 | 0.94 | 1.47 | 0.8 | 4415543 | 1.09333692 | CS |
| 26 | 0.04 | 2.87769784173 | 1.39 | 1.6686 | 0.7505 | 4095637 | 1.12447268 | CS |
| 52 | 0.6252 | 77.6838966203 | 0.8048 | 2.44 | 0.57 | 3687444 | 1.33092922 | CS |
| 156 | -7.55 | -84.0757238307 | 8.98 | 13.23 | 0.3962 | 3099534 | 1.51111019 | CS |
| 260 | -7.55 | -84.0757238307 | 8.98 | 13.23 | 0.3962 | 3099534 | 1.51111019 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1731022800 | 1.46 | 0.33 | 29.20 | 1.1336 | 1.47 | 1.1278 | 21029235 |
| 1730936400 | 1.1299999 | 0.04 | 3.67 | 1.1480999 | 1.16 | 1.09 | 4463991 |
| 1730850000 | 1.09 | 0.09 | 9.16 | 1.01 | 1.09 | 0.99 | 3716482 |
| 1730763600 | 0.9985 | -0.0415 | -3.99 | 1.05 | 1.05 | 0.975 | 6171629 |
| 1730500800 | 1.04 | -0.02 | -1.89 | 1.08 | 1.11 | 1.03 | 4363465 |
| 1730414400 | 1.06 | -0.07 | -6.19 | 1.16 | 1.165 | 1.03 | 7692489 |
| 1730328000 | 1.1299999 | -0.01 | -0.88 | 1.135 | 1.19 | 1.09 | 5113960 |
| 1730241600 | 1.1399999 | -0.06 | -5.00 | 1.201 | 1.25 | 1.12 | 7714547 |
| 1730155200 | 1.2 | 0.16 | 15.38 | 1.07 | 1.2 | 1.06 | 9570540 |
| 1729896000 | 1.04 | -0.1 | -8.77 | 1.16 | 1.19 | 1.04 | 11319335 |
| 1729809600 | 1.1399999 | -0.05 | -4.20 | 1.2501 | 1.35 | 1.1 | 13499273 |
| 1729723200 | 1.19 | -0.01 | -0.83 | 1.19 | 1.3899999 | 1.15 | 13343452 |
| 1729636800 | 1.2 | -0.01 | -0.83 | 1.23 | 1.28 | 1.12 | 6521688 |
| 1729550400 | 1.21 | 0.04 | 3.42 | 1.21 | 1.29 | 1.15 | 14477198 |
| 1729291200 | 1.17 | 0.13 | 12.50 | 1.05 | 1.21 | 1.03 | 13365585 |
| 1729204800 | 1.04 | 0 | 0.00 | 1.07 | 1.08 | 1.01 | 4693468 |
| 1729118400 | 1.04 | 0.04 | 4.26 | 0.99 | 1.11 | 0.9815 | 10521820 |
| 1729032000 | 0.9975 | -0.0125 | -1.24 | 1 | 1.01 | 0.9831 | 1780794 |
| 1728945600 | 1.01 | 0.04 | 4.12 | 0.9815 | 1.03 | 0.9802 | 4269892 |
| 1728686400 | 0.97 | 0.0769 | 8.61 | 0.88 | 0.9886 | 0.875 | 4358845 |
| 1728600000 | 0.8931 | -0.0193 | -2.12 | 0.9 | 0.904552 | 0.8724 | 1934555 |
| 1728513600 | 0.9124 | -0.0038 | -0.41 | 0.911 | 0.9328 | 0.9 | 1904321 |
| 1728427200 | 0.9162 | -0.0438 | -4.56 | 0.9596 | 0.984899 | 0.9106 | 2762852 |
| 1728340800 | 0.96 | -0.04 | -4.00 | 0.974433 | 1 | 0.9302 | 1944638 |
| 1728081600 | 1 | 0.0805 | 8.75 | 0.9443 | 1.01 | 0.9275 | 2415159 |
| 1727995200 | 0.9195 | 0.0013 | 0.14 | 0.9332 | 0.948 | 0.903 | 1096228 |
| 1727908800 | 0.9182 | -0.0018 | -0.20 | 0.9228 | 0.9438 | 0.904 | 1266347 |
| 1727822400 | 0.92 | -0.0629 | -6.40 | 0.98 | 1 | 0.912 | 2200268 |
| 1727735520 | 0.9829 | -0.0471 | -4.57 | 1.02 | 1.02 | 0.97 | 2618738 |
| 1727476800 | 1.03 | 0.05 | 5.09 | 1 | 1.07 | 0.996 | 4735824 |
| 1727390400 | 0.9801 | 0.028 | 2.94 | 0.9693 | 0.9839 | 0.9331 | 1227933 |
| 1727304000 | 0.9521 | 0.0121 | 1.29 | 0.96 | 0.999 | 0.948 | 1228699 |
| 1727217600 | 0.94 | 0.04 | 4.44 | 0.9 | 0.96 | 0.9 | 1414540 |
| 1727131200 | 0.9 | -0.0274 | -2.95 | 0.94 | 0.9481 | 0.9 | 1951553 |
| 1726872000 | 0.9274 | -0.0326 | -3.40 | 0.97 | 0.9849 | 0.9274 | 5303635 |
| 1726785600 | 0.96 | -0.0056 | -0.58 | 0.985 | 1.01 | 0.96 | 1288302 |
| 1726699200 | 0.9656 | -0.0323 | -3.24 | 0.9949 | 1.02 | 0.9656 | 1165781 |
| 1726612800 | 0.9979 | 0.0145 | 1.47 | 0.98755 | 1.01 | 0.9851 | 1169108 |
| 1726526400 | 0.9834 | -0.0266 | -2.63 | 0.9999 | 1 | 0.9655 | 1103543 |
| 1726267200 | 1.01 | 0.01 | 1.00 | 1.0152 | 1.03 | 0.9901 | 1651713 |
| 1726180800 | 1 | 0.0034 | 0.34 | 0.9966 | 1.01 | 0.9685 | 1597652 |
| 1726094400 | 0.9966 | 0.0606 | 6.47 | 0.94 | 1.01 | 0.915 | 2175801 |
| 1726008000 | 0.936 | 0.0931 | 11.05 | 0.875 | 0.94 | 0.85 | 2099441 |
| 1725921600 | 0.8429 | -0.0371 | -4.22 | 0.8717 | 0.9 | 0.8 | 4068098 |
| 1725662400 | 0.88 | -0.0419 | -4.54 | 0.9308 | 0.94 | 0.860101 | 2159868 |
| 1725576000 | 0.9219 | -0.0069 | -0.74 | 0.9175 | 0.9634 | 0.9115 | 1166031 |
| 1725489600 | 0.9288 | -0.0126 | -1.34 | 0.95 | 0.9686 | 0.91 | 1147186 |
| 1725403200 | 0.9414 | -0.0686 | -6.79 | 0.9875 | 0.9949 | 0.9236 | 1680374 |
| 1725057600 | 1.01 | 0.01 | 1.00 | 1.02 | 1.03 | 0.9601 | 2443513 |
| 1724971200 | 1 | 0.0483 | 5.08 | 0.98 | 1.04 | 0.98 | 2761639 |
| 1724884800 | 0.9517 | -0.0392 | -3.96 | 0.98 | 0.998 | 0.9408 | 2348171 |
| 1724798400 | 0.9909 | -0.0091 | -0.91 | 0.9994 | 1.01 | 0.9646 | 2103054 |
| 1724712000 | 1 | -0.07 | -6.54 | 1.07 | 1.07 | 0.99 | 2667247 |
| 1724452800 | 1.07 | 0 | 0.00 | 1.08 | 1.08 | 1.01 | 3494712 |
| 1724366400 | 1.07 | 0 | 0.00 | 1.11 | 1.11 | 1.03 | 3563408 |
| 1724280000 | 1.07 | 0.12 | 12.74 | 0.9767 | 1.11 | 0.9551 | 6878702 |
| 1724193600 | 0.9491 | 0.0225 | 2.43 | 0.9477 | 1.01 | 0.92 | 2695210 |
| 1724107200 | 0.9266 | -0.0033 | -0.35 | 0.9153 | 0.9378 | 0.8903 | 2483228 |
| 1723848000 | 0.9299 | -0.0092 | -0.98 | 0.935 | 0.9789 | 0.9109 | 1717443 |
| 1723761600 | 0.9391 | 0.0403 | 4.48 | 0.929 | 0.9477 | 0.9028 | 1573869 |
| 1723675200 | 0.8988 | -0.0492 | -5.19 | 0.99 | 0.998399 | 0.8903 | 3235763 |
| 1723588800 | 0.948 | 0.0668 | 7.58 | 0.8921 | 0.98 | 0.885 | 3265006 |
| 1723502400 | 0.8812 | 0.0391 | 4.64 | 0.85 | 0.921 | 0.845 | 2370705 |
| 1723243200 | 0.8421 | 0.0421 | 5.26 | 0.83 | 0.8519 | 0.781 | 1837655 |
| 1723156800 | 0.8 | -0.01 | -1.23 | 0.78 | 0.865 | 0.7504999 | 3637175 |
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
