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 | -0.11 | -5.31400966184 | 2.07 | 2.07 | 1.91 | 12521 | 2.0039181 | CS |
| 4 | -0.16 | -7.54716981132 | 2.12 | 2.21 | 1.91 | 11793 | 2.09617182 | CS |
| 12 | 0.06 | 3.15789473684 | 1.9 | 2.21 | 1.85 | 12642 | 2.06432901 | CS |
| 26 | 0.42 | 27.2727272727 | 1.54 | 2.21 | 1.47 | 12013 | 1.89297307 | CS |
| 52 | 0.75 | 61.9834710744 | 1.21 | 2.21 | 1.15 | 10736 | 1.67656083 | CS |
| 156 | 1.02 | 108.510638298 | 0.94 | 2.21 | 0.76 | 11795 | 1.18863722 | CS |
| 260 | 1.46 | 292 | 0.5 | 2.21 | 0.5 | 15689 | 1.13055537 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1745617200 | 1.96 | -0.02 | -1.01 | 2.0099999 | 2.0099999 | 1.91 | 17664 |
| 1745530800 | 1.98 | 0 | 0.00 | 2 | 2.0099999 | 1.97 | 18922 |
| 1745444400 | 1.98 | -0.05 | -2.46 | 2 | 2.0099999 | 1.98 | 10805 |
| 1745358000 | 2.0299999 | -0.03 | -1.46 | 2.06 | 2.06 | 2.0099999 | 14353 |
| 1745271600 | 2.06 | -0.02 | -0.96 | 2.07 | 2.07 | 2.06 | 6003 |
| 1744926000 | 2.08 | -0.02 | -0.95 | 2.08 | 2.1 | 2.08 | 2804 |
| 1744839600 | 2.1 | 0.05 | 2.44 | 2.08 | 2.16 | 2.08 | 18478 |
| 1744753200 | 2.05 | -0.05 | -2.38 | 2.07 | 2.1 | 2.04 | 23767 |
| 1744666800 | 2.1 | -0.06 | -2.78 | 2.2 | 2.21 | 2.1 | 6209 |
| 1744407600 | 2.16 | 0.02 | 0.93 | 2.13 | 2.2 | 2.1 | 34920 |
| 1744321200 | 2.14 | 0 | 0.00 | 2.14 | 2.14 | 2.14 | 0 |
| 1744234800 | 2.14 | 0 | 0.00 | 2.14 | 2.14 | 2.14 | 0 |
| 1744148400 | 2.14 | 0 | 0.00 | 2.14 | 2.14 | 2.14 | 0 |
| 1744062000 | 2.14 | 0 | 0.00 | 2.14 | 2.14 | 2.14 | 0 |
| 1743802800 | 2.14 | -0.01 | -0.47 | 2.1 | 2.14 | 2.08 | 4600 |
| 1743716400 | 2.15 | 0.05 | 2.38 | 2.13 | 2.15 | 2.04 | 44141 |
| 1743630000 | 2.1 | 0 | 0.00 | 2.07 | 2.15 | 2.05 | 10300 |
| 1743543600 | 2.1 | -0.03 | -1.41 | 2.13 | 2.13 | 2.1 | 5010 |
| 1743457200 | 2.13 | 0 | 0.00 | 2.13 | 2.15 | 2.13 | 3450 |
| 1743198000 | 2.13 | 0.01 | 0.47 | 2.12 | 2.15 | 2.12 | 20300 |
| 1743111600 | 2.12 | 0.01 | 0.47 | 2.11 | 2.12 | 2.1 | 8700 |
| 1743025200 | 2.11 | 0.06 | 2.93 | 2.07 | 2.11 | 2.07 | 8800 |
| 1742938800 | 2.05 | -0.01 | -0.49 | 2.1 | 2.13 | 2.05 | 2371 |
| 1742852400 | 2.06 | -0.05 | -2.37 | 2.14 | 2.16 | 2.06 | 14962 |
| 1742593200 | 2.11 | 0 | 0.00 | 2.11 | 2.11 | 2.11 | 0 |
| 1742506800 | 2.11 | -0.03 | -1.40 | 2.15 | 2.15 | 2.1 | 28700 |
| 1742420400 | 2.14 | 0.04 | 1.90 | 2.13 | 2.15 | 2.13 | 8200 |
| 1742334000 | 2.1 | 0.03 | 1.45 | 2.08 | 2.11 | 2.08 | 48000 |
| 1742247600 | 2.07 | -0.08 | -3.72 | 2.18 | 2.18 | 2.07 | 20734 |
| 1741988400 | 2.15 | 0 | 0.00 | 2.15 | 2.17 | 2.11 | 18900 |
| 1741902000 | 2.15 | 0.06 | 2.87 | 2.1 | 2.15 | 2.1 | 22600 |
| 1741815600 | 2.09 | 0.06 | 2.96 | 2.0299999 | 2.1 | 2.0299999 | 18178 |
| 1741729200 | 2.0299999 | -0.07 | -3.33 | 2.07 | 2.07 | 2.0299999 | 4900 |
| 1741642800 | 2.1 | -0.01 | -0.47 | 2.13 | 2.13 | 2.09 | 4200 |
| 1741387200 | 2.11 | 0.05 | 2.43 | 2.09 | 2.13 | 2.09 | 9400 |
| 1741300800 | 2.06 | -0.04 | -1.90 | 2.09 | 2.09 | 2.02 | 14105 |
| 1741214400 | 2.1 | 0.02 | 0.96 | 2.08 | 2.12 | 2.08 | 18700 |
| 1741128000 | 2.08 | 0.04 | 1.96 | 2.04 | 2.11 | 2.04 | 19900 |
| 1741041600 | 2.04 | 0.09 | 4.62 | 1.96 | 2.05 | 1.95 | 12800 |
| 1740782400 | 1.95 | -0.02 | -1.02 | 1.98 | 1.98 | 1.91 | 15800 |
| 1740696000 | 1.97 | -0.05 | -2.48 | 2 | 2 | 1.97 | 2000 |
| 1740609600 | 2.02 | 0.03 | 1.51 | 1.97 | 2.04 | 1.92 | 29000 |
| 1740523200 | 1.99 | 0 | 0.00 | 1.99 | 1.99 | 1.99 | 300 |
| 1740436800 | 1.99 | -0.08 | -3.86 | 2.0099999 | 2.02 | 1.97 | 8669 |
| 1740177600 | 2.07 | 0 | 0.00 | 2.07 | 2.07 | 2.07 | 0 |
| 1740091200 | 2.07 | 0.02 | 0.98 | 2.07 | 2.07 | 2.04 | 2400 |
| 1740004800 | 2.05 | -0.02 | -0.97 | 2.07 | 2.07 | 2.05 | 5787 |
| 1739918400 | 2.07 | 0.02 | 0.98 | 2.07 | 2.07 | 2.04 | 12100 |
| 1739572800 | 2.05 | 0.03 | 1.49 | 2.07 | 2.08 | 1.95 | 30400 |
| 1739486400 | 2.02 | 0.01 | 0.50 | 2.05 | 2.06 | 2.02 | 8800 |
| 1739400000 | 2.0099999 | 0 | 0.00 | 2.05 | 2.05 | 1.99 | 16200 |
| 1739313600 | 2.0099999 | 0.03 | 1.52 | 1.91 | 2.06 | 1.91 | 25754 |
| 1739227200 | 1.98 | 0.09 | 4.76 | 1.93 | 2.0099999 | 1.93 | 21400 |
| 1738968000 | 1.89 | -0.06 | -3.08 | 1.95 | 1.95 | 1.85 | 17900 |
| 1738881600 | 1.95 | 0.04 | 2.09 | 1.93 | 1.95 | 1.93 | 6050 |
| 1738795200 | 1.91 | 0.05 | 2.69 | 1.9 | 1.94 | 1.9 | 10600 |
| 1738708800 | 1.86 | 0 | 0.00 | 1.86 | 1.86 | 1.86 | 0 |
| 1738622400 | 1.86 | -0.04 | -2.11 | 1.89 | 1.9 | 1.86 | 11668 |
| 1738363200 | 1.9 | 0 | 0.00 | 1.9 | 1.9 | 1.9 | 200 |
| 1738276800 | 1.9 | 0.03 | 1.60 | 1.88 | 1.9 | 1.87 | 7400 |
| 1738190400 | 1.87 | 0 | 0.00 | 1.87 | 1.87 | 1.87 | 200 |
| 1738104000 | 1.87 | 0.01 | 0.54 | 1.87 | 1.87 | 1.87 | 1540 |
| 1738017600 | 1.86 | 0.01 | 0.54 | 1.86 | 1.86 | 1.86 | 3500 |
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
