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 | 0.17 | 11.1111111111 | 1.53 | 1.82 | 1.53 | 54074 | 1.72626143 | CS |
| 4 | -0.23 | -11.9170984456 | 1.93 | 1.95 | 1.52 | 82365 | 1.73895835 | CS |
| 12 | 0.27 | 18.8811188811 | 1.43 | 1.96 | 1.29 | 98715 | 1.61997958 | CS |
| 26 | 0.38 | 28.7878787879 | 1.32 | 1.96 | 1.11 | 74700 | 1.5059502 | CS |
| 52 | 0.72 | 73.4693877551 | 0.98 | 1.96 | 0.7 | 81515 | 1.19855656 | CS |
| 156 | 0.13 | 8.28025477707 | 1.57 | 1.96 | 0.7 | 50802 | 1.27807059 | CS |
| 260 | 0.8 | 88.8888888889 | 0.9 | 1.96 | 0.6 | 63509 | 1.2957903 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732228800 | 1.74 | 0 | 0.00 | 1.74 | 1.74 | 1.74 | 0 |
| 1732142400 | 1.74 | -0.04 | -2.25 | 1.8 | 1.82 | 1.69 | 103150 |
| 1732056000 | 1.78 | 0.02 | 1.14 | 1.8 | 1.8 | 1.69 | 61190 |
| 1731969600 | 1.76 | 0.13 | 7.98 | 1.61 | 1.78 | 1.6 | 53850 |
| 1731710400 | 1.6299999 | 0.04 | 2.52 | 1.59 | 1.65 | 1.59 | 14701 |
| 1731624000 | 1.59 | 0.07 | 4.61 | 1.53 | 1.6299999 | 1.53 | 37480 |
| 1731537600 | 1.52 | -0.1 | -6.17 | 1.6 | 1.6 | 1.52 | 84738 |
| 1731451200 | 1.62 | 0.03 | 1.89 | 1.61 | 1.62 | 1.58 | 39788 |
| 1731364800 | 1.59 | -0.11 | -6.47 | 1.7 | 1.72 | 1.59 | 160568 |
| 1731105600 | 1.7 | -0.06 | -3.41 | 1.76 | 1.78 | 1.7 | 87493 |
| 1731019200 | 1.76 | 0.06 | 3.53 | 1.74 | 1.87 | 1.6399999 | 125942 |
| 1730932800 | 1.7 | 0 | 0.00 | 1.71 | 1.71 | 1.65 | 145659 |
| 1730846400 | 1.7 | 0.02 | 1.19 | 1.7 | 1.71 | 1.67 | 73386 |
| 1730760000 | 1.68 | -0.02 | -1.18 | 1.71 | 1.73 | 1.68 | 82435 |
| 1730497200 | 1.7 | -0.05 | -2.86 | 1.76 | 1.78 | 1.7 | 77507 |
| 1730410800 | 1.75 | -0.09 | -4.89 | 1.84 | 1.84 | 1.75 | 71981 |
| 1730324400 | 1.84 | -0.03 | -1.60 | 1.87 | 1.88 | 1.82 | 39700 |
| 1730238000 | 1.87 | 0.01 | 0.54 | 1.86 | 1.9 | 1.83 | 55682 |
| 1730151600 | 1.86 | -0.05 | -2.62 | 1.9 | 1.91 | 1.83 | 86800 |
| 1729892400 | 1.91 | -0.02 | -1.04 | 1.88 | 1.92 | 1.85 | 82571 |
| 1729806000 | 1.93 | 0.03 | 1.58 | 1.93 | 1.95 | 1.88 | 162675 |
| 1729719600 | 1.9 | 0.11 | 6.15 | 1.85 | 1.9 | 1.76 | 118194 |
| 1729633200 | 1.79 | -0.08 | -4.28 | 1.96 | 1.96 | 1.79 | 311357 |
| 1729546800 | 1.87 | 0.18 | 10.65 | 1.79 | 1.89 | 1.75 | 302869 |
| 1729287600 | 1.69 | 0.12 | 7.64 | 1.59 | 1.7 | 1.58 | 576414 |
| 1729201200 | 1.57 | 0 | 0.00 | 1.56 | 1.57 | 1.55 | 6400 |
| 1729114800 | 1.57 | 0.05 | 3.29 | 1.53 | 1.57 | 1.53 | 92164 |
| 1729028400 | 1.52 | 0.02 | 1.33 | 1.58 | 1.58 | 1.52 | 21030 |
| 1728682800 | 1.5 | 0.04 | 2.74 | 1.47 | 1.51 | 1.47 | 217399 |
| 1728596400 | 1.46 | -0.04 | -2.67 | 1.48 | 1.48 | 1.45 | 48301 |
| 1728510000 | 1.5 | 0 | 0.00 | 1.5 | 1.5 | 1.5 | 0 |
| 1728423600 | 1.5 | -0.01 | -0.66 | 1.51 | 1.51 | 1.48 | 39600 |
| 1728337200 | 1.51 | -0.04 | -2.58 | 1.55 | 1.55 | 1.5 | 76496 |
| 1728078000 | 1.55 | -0.02 | -1.27 | 1.57 | 1.57 | 1.55 | 33300 |
| 1727991600 | 1.57 | -0.03 | -1.88 | 1.59 | 1.59 | 1.57 | 10267 |
| 1727905200 | 1.6 | 0.01 | 0.63 | 1.58 | 1.6 | 1.57 | 78955 |
| 1727818800 | 1.59 | 0.01 | 0.63 | 1.58 | 1.6 | 1.56 | 110698 |
| 1727730000 | 1.58 | 0 | 0.00 | 1.58 | 1.59 | 1.55 | 71846 |
| 1727473200 | 1.58 | 0.16 | 11.27 | 1.48 | 1.65 | 1.48 | 434486 |
| 1727386800 | 1.42 | -0.02 | -1.39 | 1.43 | 1.45 | 1.42 | 180295 |
| 1727300400 | 1.44 | -0.01 | -0.69 | 1.43 | 1.45 | 1.43 | 53080 |
| 1727214000 | 1.45 | 0.02 | 1.40 | 1.43 | 1.45 | 1.41 | 150940 |
| 1727127600 | 1.43 | 0.01 | 0.70 | 1.41 | 1.43 | 1.36 | 48100 |
| 1726868400 | 1.42 | 0.03 | 2.16 | 1.37 | 1.45 | 1.37 | 497579 |
| 1726782000 | 1.3899999 | -0.03 | -2.11 | 1.42 | 1.42 | 1.3899999 | 39125 |
| 1726695600 | 1.42 | 0 | 0.00 | 1.41 | 1.42 | 1.41 | 14500 |
| 1726609200 | 1.42 | 0.03 | 2.16 | 1.3899999 | 1.47 | 1.3899999 | 59028 |
| 1726522800 | 1.3899999 | -0.01 | -0.71 | 1.4 | 1.4 | 1.3899999 | 33800 |
| 1726263600 | 1.4 | 0.01 | 0.72 | 1.4 | 1.41 | 1.3899999 | 64201 |
| 1726177200 | 1.3899999 | 0.07 | 5.30 | 1.33 | 1.41 | 1.33 | 175705 |
| 1726090800 | 1.32 | -0.02 | -1.49 | 1.33 | 1.33 | 1.32 | 2500 |
| 1726004400 | 1.34 | 0 | 0.00 | 1.34 | 1.34 | 1.34 | 0 |
| 1725918000 | 1.34 | 0 | 0.00 | 1.32 | 1.36 | 1.32 | 11663 |
| 1725658800 | 1.34 | 0.02 | 1.52 | 1.32 | 1.35 | 1.29 | 28670 |
| 1725572400 | 1.32 | -0.03 | -2.22 | 1.36 | 1.36 | 1.32 | 17300 |
| 1725486000 | 1.35 | -0.04 | -2.88 | 1.4 | 1.4 | 1.33 | 57000 |
| 1725399600 | 1.3899999 | -0.02 | -1.42 | 1.4 | 1.4 | 1.36 | 19300 |
| 1725054000 | 1.41 | 0.01 | 0.71 | 1.4 | 1.41 | 1.4 | 3800 |
| 1724967600 | 1.4 | -0.04 | -2.78 | 1.43 | 1.43 | 1.3899999 | 26100 |
| 1724881200 | 1.44 | 0 | 0.00 | 1.43 | 1.44 | 1.3899999 | 61600 |
| 1724794800 | 1.44 | 0 | 0.00 | 1.44 | 1.46 | 1.44 | 54120 |
| 1724708400 | 1.44 | -0.01 | -0.69 | 1.435 | 1.45 | 1.435 | 56200 |
| 1724449200 | 1.45 | 0.03 | 2.11 | 1.44 | 1.45 | 1.41 | 23550 |
| 1724362800 | 1.42 | 0 | 0.00 | 1.42 | 1.44 | 1.4 | 40061 |
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
