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 | 0.05 | 4.71698113208 | 1.06 | 1.17 | 1.06 | 279524 | 1.12692642 | CS |
| 4 | 0.05 | 4.71698113208 | 1.06 | 1.17 | 1.03 | 356190 | 1.09186526 | CS |
| 12 | -0.04 | -3.47826086957 | 1.15 | 1.27 | 1.03 | 395064 | 1.14851971 | CS |
| 26 | 0 | 0 | 1.11 | 1.32 | 0.92 | 435242 | 1.12074184 | CS |
| 52 | 0.23 | 26.1363636364 | 0.88 | 1.32 | 0.81 | 572025 | 1.09728409 | CS |
| 156 | 0.1 | 9.90099009901 | 1.01 | 1.45 | 0.57 | 586446 | 1.01630356 | CS |
| 260 | 0.89 | 404.545454545 | 0.22 | 1.45 | 0.12 | 608185 | 0.86354446 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1737672000 | 1.1 | -0.03 | -2.65 | 1.1299999 | 1.1299999 | 1.07 | 319692 |
| 1737585600 | 1.1299999 | 0.01 | 0.89 | 1.1299999 | 1.15 | 1.11 | 168998 |
| 1737499200 | 1.12 | -0.04 | -3.45 | 1.17 | 1.17 | 1.1 | 156791 |
| 1737412800 | 1.16 | 0.04 | 3.57 | 1.11 | 1.16 | 1.1 | 359609 |
| 1737153600 | 1.12 | 0.05 | 4.67 | 1.06 | 1.12 | 1.06 | 392529 |
| 1737067200 | 1.07 | -0.03 | -2.73 | 1.06 | 1.08 | 1.05 | 254553 |
| 1736980800 | 1.1 | 0.05 | 4.76 | 1.06 | 1.1 | 1.05 | 125917 |
| 1736894400 | 1.05 | -0.01 | -0.94 | 1.06 | 1.06 | 1.03 | 240222 |
| 1736808000 | 1.06 | -0.01 | -0.93 | 1.06 | 1.07 | 1.05 | 431849 |
| 1736548800 | 1.07 | -0.01 | -0.93 | 1.08 | 1.09 | 1.03 | 1569485 |
| 1736462400 | 1.08 | -0.04 | -3.57 | 1.09 | 1.1 | 1.08 | 152942 |
| 1736376000 | 1.12 | 0.04 | 3.70 | 1.1 | 1.12 | 1.09 | 336841 |
| 1736289600 | 1.08 | -0.03 | -2.70 | 1.1 | 1.1 | 1.08 | 173462 |
| 1736203200 | 1.11 | -0.04 | -3.48 | 1.1399999 | 1.1399999 | 1.08 | 410678 |
| 1735944000 | 1.15 | 0 | 0.00 | 1.1399999 | 1.17 | 1.1299999 | 143814 |
| 1735857600 | 1.15 | 0.08 | 7.48 | 1.07 | 1.17 | 1.07 | 420055 |
| 1735684800 | 1.07 | 0.01 | 0.94 | 1.06 | 1.08 | 1.04 | 321861 |
| 1735598400 | 1.06 | 0 | 0.00 | 1.06 | 1.06 | 1.04 | 142888 |
| 1735339200 | 1.06 | 0 | 0.00 | 1.06 | 1.06 | 1.05 | 645426 |
| 1735069200 | 1.06 | 0.01 | 0.95 | 1.05 | 1.06 | 1.04 | 110662 |
| 1734993600 | 1.05 | -0.04 | -3.67 | 1.08 | 1.09 | 1.05 | 583999 |
| 1734734400 | 1.09 | 0 | 0.00 | 1.06 | 1.09 | 1.06 | 521771 |
| 1734648000 | 1.09 | 0.01 | 0.93 | 1.07 | 1.09 | 1.05 | 407399 |
| 1734561600 | 1.08 | -0.03 | -2.70 | 1.12 | 1.12 | 1.07 | 380747 |
| 1734475200 | 1.11 | 0.03 | 2.78 | 1.1 | 1.12 | 1.07 | 362614 |
| 1734388800 | 1.08 | -0.04 | -3.57 | 1.11 | 1.12 | 1.08 | 520277 |
| 1734129600 | 1.12 | -0.01 | -0.88 | 1.1399999 | 1.1399999 | 1.12 | 127575 |
| 1734043200 | 1.1299999 | 0.02 | 1.80 | 1.11 | 1.1299999 | 1.11 | 279234 |
| 1733956800 | 1.11 | 0.01 | 0.91 | 1.09 | 1.11 | 1.09 | 402833 |
| 1733870400 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.08 | 318146 |
| 1733784000 | 1.1 | -0.01 | -0.90 | 1.1 | 1.1 | 1.09 | 198721 |
| 1733524800 | 1.11 | -0.01 | -0.89 | 1.11 | 1.11 | 1.09 | 323480 |
| 1733438400 | 1.12 | 0 | 0.00 | 1.11 | 1.12 | 1.1 | 54279 |
| 1733352000 | 1.12 | 0 | 0.00 | 1.11 | 1.12 | 1.09 | 389109 |
| 1733265600 | 1.12 | -0.02 | -1.75 | 1.1399999 | 1.1399999 | 1.12 | 87451 |
| 1733179200 | 1.1399999 | -0.01 | -0.87 | 1.15 | 1.15 | 1.1299999 | 117029 |
| 1732920000 | 1.15 | 0 | 0.00 | 1.1399999 | 1.16 | 1.12 | 795107 |
| 1732833600 | 1.15 | -0.03 | -2.54 | 1.16 | 1.16 | 1.1399999 | 237753 |
| 1732747200 | 1.18 | 0 | 0.00 | 1.18 | 1.18 | 1.16 | 338152 |
| 1732660800 | 1.18 | -0.01 | -0.84 | 1.18 | 1.21 | 1.18 | 104571 |
| 1732574400 | 1.19 | -0.02 | -1.65 | 1.22 | 1.22 | 1.17 | 198529 |
| 1732315200 | 1.21 | 0.05 | 4.31 | 1.19 | 1.21 | 1.17 | 127472 |
| 1732228800 | 1.16 | -0.02 | -1.69 | 1.18 | 1.21 | 1.15 | 748736 |
| 1732142400 | 1.18 | -0.02 | -1.67 | 1.22 | 1.22 | 1.18 | 304647 |
| 1732056000 | 1.2 | -0.03 | -2.44 | 1.23 | 1.23 | 1.18 | 1387372 |
| 1731969600 | 1.23 | 0.06 | 5.13 | 1.17 | 1.24 | 1.15 | 1443168 |
| 1731710400 | 1.17 | -0.05 | -4.10 | 1.21 | 1.21 | 1.1399999 | 421349 |
| 1731624000 | 1.22 | 0 | 0.00 | 1.2 | 1.22 | 1.2 | 375738 |
| 1731537600 | 1.22 | 0.01 | 0.83 | 1.2 | 1.24 | 1.2 | 201879 |
| 1731451200 | 1.21 | -0.03 | -2.42 | 1.23 | 1.23 | 1.2 | 205627 |
| 1731364800 | 1.24 | -0.02 | -1.59 | 1.26 | 1.26 | 1.2 | 442663 |
| 1731105600 | 1.26 | 0.01 | 0.80 | 1.25 | 1.27 | 1.23 | 352689 |
| 1731019200 | 1.25 | 0.04 | 3.31 | 1.27 | 1.27 | 1.22 | 305096 |
| 1730932800 | 1.21 | -0.04 | -3.20 | 1.24 | 1.24 | 1.2 | 235617 |
| 1730846400 | 1.25 | 0.01 | 0.81 | 1.23 | 1.25 | 1.22 | 1314396 |
| 1730760000 | 1.24 | -0.01 | -0.80 | 1.25 | 1.25 | 1.19 | 556678 |
| 1730497200 | 1.25 | 0.08 | 6.84 | 1.15 | 1.25 | 1.15 | 468479 |
| 1730410800 | 1.17 | -0.05 | -4.10 | 1.17 | 1.2 | 1.1399999 | 175278 |
| 1730324400 | 1.22 | 0.02 | 1.67 | 1.2 | 1.22 | 1.16 | 132539 |
| 1730238000 | 1.2 | 0.05 | 4.35 | 1.16 | 1.2 | 1.1299999 | 666038 |
| 1730151600 | 1.15 | -0.06 | -4.96 | 1.18 | 1.19 | 1.1399999 | 628576 |
| 1729892400 | 1.21 | -0.05 | -3.97 | 1.23 | 1.24 | 1.2 | 564750 |
| 1729806000 | 1.26 | -0.01 | -0.79 | 1.29 | 1.29 | 1.23 | 788334 |
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
