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 | 0.012 | 1.2972972973 | 0.925 | 0.95 | 0.8105 | 27373 | 0.85238211 | DE |
| 4 | -0.063 | -6.3 | 1 | 1.18 | 0.7515 | 41503 | 0.88835064 | DE |
| 12 | -5.783 | -86.056547619 | 6.72 | 7.75 | 0.72 | 70912 | 1.88705886 | DE |
| 26 | -8.253 | -89.8041349293 | 9.19 | 10.46 | 0.72 | 43236 | 3.17022705 | DE |
| 52 | -10.943 | -92.1127946128 | 11.88 | 18.399999 | 0.72 | 26729 | 5.03152611 | DE |
| 156 | -8.363 | -89.9247311828 | 9.3 | 18.399999 | 0.72 | 18265 | 5.69934089 | DE |
| 260 | -8.363 | -89.9247311828 | 9.3 | 18.399999 | 0.72 | 18265 | 5.69934089 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1744921620 | 0.925 | 0.095 | 11.45 | 0.8415 | 0.95 | 0.839 | 102734 |
| 1744835220 | 0.83 | 0.0095 | 1.16 | 0.8205 | 0.8515 | 0.8105 | 28890 |
| 1744748820 | 0.8205 | -0.0635 | -7.18 | 0.888 | 0.888 | 0.8205 | 29365 |
| 1744662420 | 0.884 | -0.003 | -0.34 | 0.8935 | 0.9195 | 0.8565 | 32668 |
| 1744403220 | 0.887 | 0.0365 | 4.29 | 0.8475 | 0.887 | 0.8295 | 17436 |
| 1744316820 | 0.8505 | -0.0845 | -9.04 | 0.925 | 0.925 | 0.845 | 28507 |
| 1744230420 | 0.935 | 0.14 | 17.61 | 0.7975 | 0.9355 | 0.795 | 81462 |
| 1744144020 | 0.795 | -0.022 | -2.69 | 0.8285 | 0.8295 | 0.7775 | 37129 |
| 1744057620 | 0.8169999 | -0.006 | -0.73 | 0.79 | 0.841 | 0.7514999 | 56733 |
| 1743798420 | 0.823 | -0.077 | -8.56 | 0.893 | 0.893 | 0.808 | 42302 |
| 1743712020 | 0.9 | -0.037 | -3.95 | 0.924 | 0.956 | 0.89 | 20532 |
| 1743625620 | 0.937 | 0.022 | 2.40 | 0.919 | 0.952 | 0.919 | 44141 |
| 1743539220 | 0.915 | 0.004 | 0.44 | 0.912 | 0.946 | 0.912 | 13091 |
| 1743452820 | 0.911 | 0.029 | 3.29 | 0.873 | 0.914 | 0.846 | 31721 |
| 1743197220 | 0.882 | -0.03 | -3.29 | 0.899 | 0.899 | 0.873 | 4685 |
| 1743110820 | 0.912 | 0.015 | 1.67 | 0.895 | 0.912 | 0.872 | 8116 |
| 1743024420 | 0.897 | 0.035 | 4.06 | 0.879 | 0.91 | 0.877 | 34900 |
| 1742938020 | 0.862 | -0.029 | -3.25 | 0.892 | 0.932 | 0.851 | 42349 |
| 1742851620 | 0.891 | -0.084 | -8.62 | 0.979 | 0.992 | 0.881 | 139757 |
| 1742592420 | 0.975 | 0.009 | 0.93 | 0.98 | 1.098 | 0.96 | 52652 |
| 1742506020 | 0.966 | -0.033 | -3.30 | 1 | 1.18 | 0.966 | 82821 |
| 1742419620 | 0.999 | 0.114 | 12.88 | 0.884 | 0.999 | 0.873 | 45297 |
| 1742333220 | 0.885 | 0 | 0.00 | 0.891 | 0.937 | 0.855 | 182545 |
| 1742246820 | 0.885 | 0.056 | 6.76 | 0.855 | 0.934 | 0.842 | 159040 |
| 1741987620 | 0.829 | 0.087 | 11.73 | 0.75 | 0.889 | 0.727 | 87133 |
| 1741901220 | 0.742 | 0.012 | 1.64 | 0.72 | 0.775 | 0.72 | 20262 |
| 1741814820 | 0.73 | -0.078 | -9.65 | 0.8139999 | 0.838 | 0.73 | 46864 |
| 1741728420 | 0.808 | 0.014 | 1.76 | 0.808 | 0.831 | 0.768 | 36985 |
| 1741642020 | 0.794 | -0.047 | -5.59 | 0.853 | 0.859 | 0.784 | 44932 |
| 1741382820 | 0.841 | -0.001 | -0.12 | 0.899 | 0.899 | 0.829 | 119484 |
| 1741296420 | 0.842 | -0.268 | -24.14 | 1.034 | 1.068 | 0.831 | 106377 |
| 1741210020 | 1.11 | -0.57 | -33.85 | 1.026 | 1.22 | 0.734 | 400110 |
| 1741123620 | 1.678 | 0.09 | 5.80 | 1.568 | 1.678 | 1.536 | 88814 |
| 1741037220 | 1.586 | 0.19 | 13.29 | 1.436 | 1.696 | 1.434 | 194716 |
| 1740778020 | 1.4 | -0.04 | -2.91 | 1.43 | 1.44 | 1.356 | 22927 |
| 1740691620 | 1.442 | 0.04 | 3.00 | 1.3939999 | 1.448 | 1.318 | 41775 |
| 1740605220 | 1.4 | -0.1 | -6.91 | 1.538 | 1.546 | 1.3919999 | 41733 |
| 1740518820 | 1.504 | 0 | 0.13 | 1.498 | 1.524 | 1.456 | 46918 |
| 1740432420 | 1.502 | 0 | 0.13 | 1.538 | 1.574 | 1.472 | 24117 |
| 1740173220 | 1.5 | -0.05 | -3.23 | 1.602 | 1.7 | 1.498 | 147474 |
| 1740086820 | 1.55 | -0.57 | -26.89 | 2.0699999 | 2.125 | 1.41 | 468553 |
| 1740000420 | 2.12 | -0.67 | -23.88 | 2.785 | 2.785 | 2.055 | 392249 |
| 1739914020 | 2.785 | -4.58 | -62.16 | 2.465 | 3.275 | 2.205 | 356543 |
| 1739827620 | 7.36 | -0.14 | -1.87 | 7.42 | 7.65 | 7.1 | 49455 |
| 1739568420 | 7.5 | 0.2 | 2.74 | 7.27 | 7.63 | 7.07 | 42173 |
| 1739482020 | 7.3 | 0.27 | 3.84 | 6.99 | 7.5 | 6.83 | 42972 |
| 1739395620 | 7.03 | -0.56 | -7.38 | 7.67 | 7.75 | 6.51 | 66716 |
| 1739309220 | 7.59 | 0.15 | 2.02 | 7.43 | 7.6 | 7.43 | 10063 |
| 1739222820 | 7.44 | 0.07 | 0.95 | 7.38 | 7.52 | 7.22 | 16318 |
| 1738963620 | 7.37 | 0.11 | 1.52 | 7.4 | 7.43 | 7.25 | 1946 |
| 1738877220 | 7.26 | -0.01 | -0.14 | 7.33 | 7.43 | 7.11 | 7276 |
| 1738790820 | 7.27 | -0.13 | -1.76 | 7.38 | 7.52 | 7.27 | 9235 |
| 1738704420 | 7.4 | 0.27 | 3.79 | 7.07 | 7.54 | 7.07 | 14670 |
| 1738618020 | 7.13 | -0.2 | -2.73 | 7.07 | 7.22 | 6.86 | 34156 |
| 1738358820 | 7.33 | 0.09 | 1.24 | 7.23 | 7.5 | 7.2 | 16408 |
| 1738272420 | 7.24 | 0.51 | 7.58 | 6.73 | 7.25 | 6.7 | 21992 |
| 1738186020 | 6.73 | 0.08 | 1.20 | 6.71 | 6.85 | 6.68 | 6679 |
| 1738099620 | 6.65 | 0.03 | 0.45 | 6.6 | 6.9 | 6.5199999 | 5110 |
| 1738013220 | 6.62 | -0.04 | -0.60 | 6.69 | 6.69 | 6.5 | 19333 |
| 1737754020 | 6.66 | -0.09 | -1.33 | 6.75 | 6.75 | 6.51 | 8205 |
| 1737667620 | 6.75 | 0.02 | 0.30 | 6.72 | 6.76 | 6.6 | 6532 |
| 1737581220 | 6.73 | -0.3 | -4.27 | 7.06 | 7.07 | 6.69 | 17673 |
| 1737494820 | 7.03 | -0.13 | -1.82 | 7.19 | 7.19 | 6.98 | 13483 |
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
