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 | -2.79329608939 | 1.79 | 1.83 | 1.7 | 35794 | 1.77539501 | CS |
| 4 | 0.13 | 8.07453416149 | 1.61 | 1.83 | 1.57 | 32538 | 1.7054958 | CS |
| 12 | 0.12 | 7.40740740741 | 1.62 | 1.83 | 1.48 | 25135 | 1.66010354 | CS |
| 26 | 0.31 | 21.6783216783 | 1.43 | 1.83 | 1.31 | 23091 | 1.57398437 | CS |
| 52 | 0.37 | 27.0072992701 | 1.37 | 1.83 | 1.15 | 28081 | 1.42913275 | CS |
| 156 | 0.39 | 28.8888888889 | 1.35 | 3.94 | 1.08 | 62156 | 1.96335227 | CS |
| 260 | 0.72 | 70.5882352941 | 1.02 | 3.94 | 0.205 | 41505 | 1.86693091 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1731969600 | 1.74 | -0.03 | -1.69 | 1.75 | 1.76 | 1.7 | 21300 |
| 1731710400 | 1.77 | 0.01 | 0.57 | 1.73 | 1.77 | 1.73 | 48100 |
| 1731624000 | 1.76 | -0.04 | -2.22 | 1.82 | 1.82 | 1.73 | 72861 |
| 1731537600 | 1.8 | 0 | 0.00 | 1.77 | 1.8 | 1.77 | 9050 |
| 1731451200 | 1.8 | 0.01 | 0.56 | 1.81 | 1.81 | 1.78 | 44349 |
| 1731364800 | 1.79 | 0.02 | 1.13 | 1.79 | 1.83 | 1.79 | 4609 |
| 1731105600 | 1.77 | 0 | 0.00 | 1.77 | 1.78 | 1.76 | 44413 |
| 1731019200 | 1.77 | 0.07 | 4.12 | 1.78 | 1.78 | 1.75 | 58666 |
| 1730932800 | 1.7 | 0.02 | 1.19 | 1.6399999 | 1.7 | 1.6399999 | 28400 |
| 1730846400 | 1.68 | 0.04 | 2.44 | 1.66 | 1.7 | 1.66 | 3900 |
| 1730760000 | 1.6399999 | -0.06 | -3.53 | 1.77 | 1.77 | 1.6299999 | 10700 |
| 1730497200 | 1.7 | 0.07 | 4.29 | 1.62 | 1.7 | 1.59 | 42983 |
| 1730410800 | 1.6299999 | -0.07 | -4.12 | 1.72 | 1.72 | 1.6299999 | 15507 |
| 1730324400 | 1.7 | 0.08 | 4.94 | 1.83 | 1.83 | 1.6299999 | 53131 |
| 1730238000 | 1.62 | 0.01 | 0.62 | 1.6299999 | 1.6299999 | 1.62 | 3900 |
| 1730151600 | 1.61 | -0.02 | -1.23 | 1.57 | 1.6299999 | 1.57 | 64975 |
| 1729892400 | 1.6299999 | -0.02 | -1.21 | 1.65 | 1.65 | 1.59 | 113316 |
| 1729806000 | 1.65 | -0.04 | -2.37 | 1.66 | 1.66 | 1.65 | 14550 |
| 1729719600 | 1.69 | 0.04 | 2.42 | 1.65 | 1.69 | 1.65 | 4400 |
| 1729633200 | 1.65 | -0.02 | -1.20 | 1.6299999 | 1.7 | 1.62 | 3753 |
| 1729546800 | 1.67 | 0.02 | 1.21 | 1.61 | 1.67 | 1.61 | 9198 |
| 1729287600 | 1.65 | -0.11 | -6.25 | 1.75 | 1.75 | 1.65 | 62000 |
| 1729201200 | 1.76 | 0.04 | 2.33 | 1.74 | 1.76 | 1.72 | 15133 |
| 1729114800 | 1.72 | -0.02 | -1.15 | 1.73 | 1.73 | 1.72 | 5010 |
| 1729028400 | 1.74 | -0.01 | -0.57 | 1.75 | 1.75 | 1.74 | 28200 |
| 1728682800 | 1.75 | 0.05 | 2.94 | 1.7 | 1.75 | 1.7 | 6409 |
| 1728596400 | 1.7 | 0.1 | 6.25 | 1.66 | 1.73 | 1.66 | 47245 |
| 1728510000 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.6 | 0 |
| 1728423600 | 1.6 | 0.02 | 1.27 | 1.58 | 1.61 | 1.58 | 6000 |
| 1728337200 | 1.58 | 0.02 | 1.28 | 1.57 | 1.58 | 1.56 | 11100 |
| 1728078000 | 1.56 | -0.03 | -1.89 | 1.56 | 1.57 | 1.53 | 14298 |
| 1727991600 | 1.59 | 0.01 | 0.63 | 1.59 | 1.59 | 1.59 | 1300 |
| 1727905200 | 1.58 | 0 | 0.00 | 1.58 | 1.58 | 1.58 | 0 |
| 1727818800 | 1.58 | 0.04 | 2.60 | 1.55 | 1.59 | 1.54 | 5000 |
| 1727732400 | 1.54 | 0 | 0.00 | 1.54 | 1.54 | 1.54 | 0 |
| 1727473200 | 1.54 | 0.01 | 0.65 | 1.52 | 1.54 | 1.52 | 1212 |
| 1727386800 | 1.53 | -0.02 | -1.29 | 1.55 | 1.55 | 1.48 | 69800 |
| 1727300400 | 1.55 | 0 | 0.00 | 1.55 | 1.55 | 1.5 | 15610 |
| 1727214000 | 1.55 | 0.02 | 1.31 | 1.55 | 1.55 | 1.54 | 3300 |
| 1727127600 | 1.53 | 0 | 0.00 | 1.53 | 1.53 | 1.53 | 27 |
| 1726868400 | 1.53 | -0.01 | -0.65 | 1.55 | 1.55 | 1.5 | 9960 |
| 1726782000 | 1.54 | -0.06 | -3.75 | 1.5 | 1.54 | 1.5 | 38230 |
| 1726695600 | 1.6 | 0.04 | 2.56 | 1.48 | 1.6 | 1.48 | 15100 |
| 1726609200 | 1.56 | 0.03 | 1.96 | 1.56 | 1.57 | 1.53 | 12842 |
| 1726522800 | 1.53 | -0.02 | -1.29 | 1.54 | 1.56 | 1.53 | 6259 |
| 1726263600 | 1.55 | 0.04 | 2.65 | 1.55 | 1.55 | 1.55 | 1200 |
| 1726177200 | 1.51 | -0.02 | -1.31 | 1.56 | 1.56 | 1.51 | 7250 |
| 1726090800 | 1.53 | -0.14 | -8.38 | 1.53 | 1.53 | 1.5 | 19250 |
| 1726004400 | 1.67 | 0 | 0.00 | 1.67 | 1.67 | 1.67 | 0 |
| 1725918000 | 1.67 | 0.07 | 4.37 | 1.69 | 1.76 | 1.61 | 202780 |
| 1725658800 | 1.6 | 0.01 | 0.63 | 1.6 | 1.61 | 1.6 | 17400 |
| 1725572400 | 1.59 | 0.03 | 1.92 | 1.56 | 1.59 | 1.56 | 2800 |
| 1725486000 | 1.56 | -0.04 | -2.50 | 1.57 | 1.57 | 1.56 | 2320 |
| 1725399600 | 1.6 | 0.02 | 1.27 | 1.58 | 1.6 | 1.57 | 18264 |
| 1725054000 | 1.58 | -0.02 | -1.25 | 1.58 | 1.6 | 1.58 | 11780 |
| 1724967600 | 1.6 | 0 | 0.00 | 1.6 | 1.61 | 1.6 | 22795 |
| 1724881200 | 1.6 | 0.05 | 3.23 | 1.59 | 1.6 | 1.57 | 3700 |
| 1724794800 | 1.55 | -0.01 | -0.64 | 1.53 | 1.59 | 1.53 | 41800 |
| 1724708400 | 1.56 | -0.06 | -3.70 | 1.62 | 1.62 | 1.56 | 6300 |
| 1724449200 | 1.62 | -0.01 | -0.61 | 1.62 | 1.62 | 1.62 | 10300 |
| 1724362800 | 1.6299999 | 0.05 | 3.16 | 1.57 | 1.6299999 | 1.57 | 84065 |
| 1724276400 | 1.58 | 0.08 | 5.33 | 1.5 | 1.58 | 1.5 | 91802 |
| 1724190000 | 1.5 | 0 | 0.00 | 1.47 | 1.51 | 1.45 | 44400 |
| 1724103600 | 1.5 | 0.03 | 2.04 | 1.51 | 1.53 | 1.48 | 18450 |
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
