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 | -0.12 | -6.77966101695 | 1.77 | 1.86 | 1.61 | 50145 | 1.73995772 | CS |
| 4 | -0.15 | -8.33333333333 | 1.8 | 1.94 | 1.5 | 120978 | 1.7552871 | CS |
| 12 | -0.17 | -9.34065934066 | 1.82 | 1.95 | 1.5 | 78031 | 1.76123049 | CS |
| 26 | -0.05 | -2.94117647059 | 1.7 | 2.4 | 1.5 | 63592 | 1.8638775 | CS |
| 52 | -0.5 | -23.2558139535 | 2.15 | 2.65 | 1.5 | 56677 | 1.96000033 | CS |
| 156 | 0.41 | 33.064516129 | 1.24 | 2.74 | 1 | 55991 | 1.7288777 | CS |
| 260 | -0.45 | -21.4285714286 | 2.1 | 2.74 | 0.485 | 68872 | 1.52565787 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1741642800 | 1.65 | -0.03 | -1.79 | 1.67 | 1.67 | 1.61 | 8700 |
| 1741387200 | 1.68 | -0.02 | -1.18 | 1.7 | 1.7 | 1.62 | 30600 |
| 1741300800 | 1.7 | -0.06 | -3.41 | 1.73 | 1.8 | 1.68 | 38200 |
| 1741214400 | 1.76 | -0.06 | -3.30 | 1.79 | 1.79 | 1.76 | 60870 |
| 1741128000 | 1.82 | 0.08 | 4.60 | 1.75 | 1.84 | 1.75 | 26700 |
| 1741041600 | 1.74 | 0.01 | 0.58 | 1.77 | 1.86 | 1.74 | 94355 |
| 1740782400 | 1.73 | 0.06 | 3.59 | 1.66 | 1.74 | 1.6 | 71300 |
| 1740696000 | 1.67 | -0.05 | -2.91 | 1.71 | 1.86 | 1.66 | 569785 |
| 1740609600 | 1.72 | 0.02 | 1.18 | 1.77 | 1.78 | 1.72 | 55607 |
| 1740523200 | 1.7 | 0 | 0.00 | 1.725 | 1.86 | 1.5 | 247760 |
| 1740436800 | 1.7 | -0.05 | -2.86 | 1.76 | 1.92 | 1.7 | 49121 |
| 1740177600 | 1.75 | -0.08 | -4.37 | 1.82 | 1.82 | 1.75 | 135728 |
| 1740091200 | 1.83 | 0 | 0.00 | 1.83 | 1.84 | 1.8 | 77800 |
| 1740004800 | 1.83 | -0.03 | -1.61 | 1.89 | 1.89 | 1.82 | 162070 |
| 1739918400 | 1.86 | 0.01 | 0.54 | 1.87 | 1.89 | 1.86 | 34700 |
| 1739572800 | 1.85 | 0 | 0.00 | 1.82 | 1.85 | 1.82 | 19500 |
| 1739486400 | 1.85 | 0 | 0.00 | 1.92 | 1.92 | 1.85 | 165000 |
| 1739400000 | 1.85 | 0.05 | 2.78 | 1.86 | 1.86 | 1.81 | 48170 |
| 1739313600 | 1.8 | -0.12 | -6.25 | 1.93 | 1.94 | 1.8 | 316720 |
| 1739227200 | 1.92 | 0.13 | 7.26 | 1.8 | 1.93 | 1.8 | 94601 |
| 1738968000 | 1.79 | -0.06 | -3.24 | 1.81 | 1.87 | 1.79 | 102201 |
| 1738881600 | 1.85 | 0.03 | 1.65 | 1.82 | 1.85 | 1.82 | 54900 |
| 1738795200 | 1.82 | 0.05 | 2.82 | 1.8 | 1.85 | 1.8 | 148578 |
| 1738708800 | 1.77 | 0.01 | 0.57 | 1.8 | 1.8 | 1.76 | 147920 |
| 1738622400 | 1.76 | 0 | 0.00 | 1.76 | 1.95 | 1.7 | 90400 |
| 1738363200 | 1.76 | -0.02 | -1.12 | 1.75 | 1.76 | 1.74 | 21830 |
| 1738276800 | 1.78 | -0.02 | -1.11 | 1.75 | 1.8 | 1.73 | 95000 |
| 1738190400 | 1.8 | 0.08 | 4.65 | 1.7 | 1.8 | 1.67 | 110700 |
| 1738104000 | 1.72 | 0.07 | 4.24 | 1.71 | 1.72 | 1.71 | 25200 |
| 1738017600 | 1.65 | -0.07 | -4.07 | 1.69 | 1.72 | 1.6299999 | 217336 |
| 1737758400 | 1.72 | -0.04 | -2.27 | 1.73 | 1.74 | 1.67 | 85085 |
| 1737672000 | 1.76 | 0 | 0.00 | 1.75 | 1.76 | 1.75 | 18300 |
| 1737585600 | 1.76 | -0.03 | -1.68 | 1.78 | 1.78 | 1.76 | 84520 |
| 1737499200 | 1.79 | 0.01 | 0.56 | 1.8 | 1.8 | 1.77 | 146600 |
| 1737412800 | 1.78 | -0.01 | -0.56 | 1.78 | 1.78 | 1.78 | 12503 |
| 1737153600 | 1.79 | -0.01 | -0.56 | 1.78 | 1.82 | 1.78 | 31100 |
| 1737067200 | 1.8 | 0.01 | 0.56 | 1.8 | 1.8 | 1.79 | 17250 |
| 1736980800 | 1.79 | 0.02 | 1.13 | 1.77 | 1.8 | 1.77 | 28000 |
| 1736894400 | 1.77 | 0.01 | 0.57 | 1.77 | 1.77 | 1.77 | 2500 |
| 1736808000 | 1.76 | -0.01 | -0.56 | 1.8 | 1.8 | 1.76 | 41800 |
| 1736548800 | 1.77 | -0.02 | -1.12 | 1.8 | 1.8 | 1.76 | 49800 |
| 1736462400 | 1.79 | -0.01 | -0.56 | 1.78 | 1.8 | 1.77 | 24928 |
| 1736376000 | 1.8 | 0 | 0.00 | 1.8 | 1.8 | 1.78 | 48800 |
| 1736289600 | 1.8 | 0.02 | 1.12 | 1.8 | 1.8 | 1.75 | 42900 |
| 1736203200 | 1.78 | -0.02 | -1.11 | 1.79 | 1.79 | 1.75 | 45028 |
| 1735944000 | 1.8 | 0.08 | 4.65 | 1.7 | 1.8 | 1.7 | 19500 |
| 1735857600 | 1.72 | 0 | 0.00 | 1.71 | 1.72 | 1.7 | 41100 |
| 1735684800 | 1.72 | 0.02 | 1.18 | 1.72 | 1.75 | 1.68 | 25000 |
| 1735598400 | 1.7 | -0.03 | -1.73 | 1.73 | 1.73 | 1.69 | 10255 |
| 1735339200 | 1.73 | -0.02 | -1.14 | 1.76 | 1.76 | 1.73 | 5000 |
| 1735069200 | 1.75 | 0.01 | 0.57 | 1.67 | 1.75 | 1.67 | 1350 |
| 1734993600 | 1.74 | -0.06 | -3.33 | 1.75 | 1.75 | 1.69 | 28300 |
| 1734734400 | 1.8 | 0 | 0.00 | 1.78 | 1.8 | 1.69 | 113729 |
| 1734648000 | 1.8 | 0.02 | 1.12 | 1.8 | 1.8 | 1.78 | 80913 |
| 1734561600 | 1.78 | -0.04 | -2.20 | 1.81 | 1.81 | 1.77 | 24800 |
| 1734475200 | 1.82 | -0.03 | -1.62 | 1.85 | 1.85 | 1.75 | 24800 |
| 1734388800 | 1.85 | 0.01 | 0.54 | 1.82 | 1.87 | 1.82 | 3200 |
| 1734129600 | 1.84 | -0.01 | -0.54 | 1.82 | 1.86 | 1.82 | 42312 |
| 1734043200 | 1.85 | 0 | 0.00 | 1.85 | 1.85 | 1.85 | 0 |
| 1733956800 | 1.85 | 0 | 0.00 | 1.85 | 1.85 | 1.85 | 18000 |
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
