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 | -0.43 | -27.0440251572 | 1.59 | 1.59 | 1.16 | 12902 | 1.26505635 | CS |
| 4 | -0.67 | -36.6120218579 | 1.83 | 1.85 | 1.16 | 14457 | 1.53245958 | CS |
| 12 | 0.1 | 9.43396226415 | 1.06 | 2.53 | 1.06 | 19230 | 1.70150256 | CS |
| 26 | 0.31 | 36.4705882353 | 0.85 | 2.53 | 0.62 | 18728 | 1.24120496 | CS |
| 52 | -0.14 | -10.7692307692 | 1.3 | 2.53 | 0.62 | 18449 | 1.21750489 | CS |
| 156 | -1.59 | -57.8181818182 | 2.75 | 3.95 | 0.62 | 21364 | 1.98713047 | CS |
| 260 | -1.59 | -57.8181818182 | 2.75 | 3.95 | 0.62 | 21364 | 1.98713047 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1734734400 | 1.22 | 0.01 | 0.83 | 1.27 | 1.27 | 1.2 | 10910 |
| 1734648000 | 1.21 | -0.03 | -2.42 | 1.27 | 1.27 | 1.19 | 11914 |
| 1734561600 | 1.24 | -0.04 | -3.13 | 1.28 | 1.35 | 1.24 | 18570 |
| 1734475200 | 1.28 | -0.07 | -5.19 | 1.24 | 1.34 | 1.24 | 5012 |
| 1734388800 | 1.35 | -0.07 | -4.93 | 1.59 | 1.59 | 1.35 | 18105 |
| 1734129600 | 1.42 | -0.03 | -2.07 | 1.44 | 1.44 | 1.34 | 11503 |
| 1734043200 | 1.45 | -0.02 | -1.36 | 1.54 | 1.54 | 1.44 | 16420 |
| 1733956800 | 1.47 | 0.04 | 2.80 | 1.46 | 1.48 | 1.46 | 8547 |
| 1733870400 | 1.43 | -0.05 | -3.38 | 1.47 | 1.48 | 1.43 | 4218 |
| 1733784000 | 1.48 | -0.02 | -1.33 | 1.55 | 1.55 | 1.35 | 28913 |
| 1733524800 | 1.5 | -0.09 | -5.66 | 1.65 | 1.65 | 1.5 | 39390 |
| 1733438400 | 1.59 | -0.12 | -7.02 | 1.73 | 1.73 | 1.58 | 18434 |
| 1733352000 | 1.71 | -0.07 | -3.93 | 1.75 | 1.75 | 1.67 | 43999 |
| 1733265600 | 1.78 | 0 | 0.00 | 1.76 | 1.78 | 1.75 | 3480 |
| 1733179200 | 1.78 | -0.06 | -3.26 | 1.76 | 1.8 | 1.71 | 4003 |
| 1732920000 | 1.84 | 0 | 0.00 | 1.85 | 1.85 | 1.8 | 4570 |
| 1732833600 | 1.84 | 0.12 | 6.98 | 1.72 | 1.85 | 1.72 | 21614 |
| 1732747200 | 1.72 | 0 | 0.00 | 1.72 | 1.72 | 1.72 | 52 |
| 1732660800 | 1.72 | -0.11 | -6.01 | 1.75 | 1.84 | 1.72 | 8400 |
| 1732574400 | 1.83 | 0.02 | 1.10 | 1.83 | 1.83 | 1.75 | 11081 |
| 1732315200 | 1.81 | -0.03 | -1.63 | 1.87 | 1.88 | 1.71 | 11930 |
| 1732228800 | 1.84 | 0.02 | 1.10 | 1.78 | 1.85 | 1.76 | 10100 |
| 1732142400 | 1.82 | -0.05 | -2.67 | 1.9 | 1.9 | 1.8 | 5275 |
| 1732056000 | 1.87 | 0.01 | 0.54 | 1.85 | 1.87 | 1.85 | 3395 |
| 1731969600 | 1.86 | -0.13 | -6.53 | 1.99 | 2 | 1.8 | 18413 |
| 1731710400 | 1.99 | 0 | 0.00 | 2.0099999 | 2.0099999 | 1.96 | 23775 |
| 1731624000 | 1.99 | -0.01 | -0.50 | 2 | 2 | 1.99 | 3700 |
| 1731537600 | 2 | -0.07 | -3.38 | 2.04 | 2.05 | 1.99 | 22947 |
| 1731451200 | 2.07 | 0.22 | 11.89 | 1.89 | 2.09 | 1.85 | 11283 |
| 1731364800 | 1.85 | 0.11 | 6.32 | 1.75 | 1.89 | 1.75 | 7959 |
| 1731105600 | 1.74 | 0.14 | 8.75 | 1.62 | 1.74 | 1.62 | 13148 |
| 1731019200 | 1.6 | 0.05 | 3.23 | 1.52 | 1.6 | 1.52 | 4422 |
| 1730932800 | 1.55 | 0.05 | 3.33 | 1.71 | 1.71 | 1.55 | 9450 |
| 1730846400 | 1.5 | -0.26 | -14.77 | 1.73 | 1.75 | 1.5 | 25330 |
| 1730760000 | 1.76 | -0.09 | -4.86 | 1.85 | 2.04 | 1.75 | 28089 |
| 1730497200 | 1.85 | -0.16 | -7.96 | 2.0099999 | 2.07 | 1.85 | 11167 |
| 1730410800 | 2.0099999 | -0.14 | -6.51 | 2.15 | 2.15 | 1.93 | 17796 |
| 1730324400 | 2.15 | 0.04 | 1.90 | 2.15 | 2.15 | 2.09 | 21559 |
| 1730238000 | 2.11 | -0.2 | -8.66 | 2.35 | 2.35 | 1.95 | 44589 |
| 1730151600 | 2.31 | 0.05 | 2.21 | 2.39 | 2.5299999 | 2.31 | 49048 |
| 1729892400 | 2.2599999 | 0.18 | 8.65 | 2.08 | 2.2799999 | 2.08 | 42258 |
| 1729806000 | 2.08 | 0.22 | 11.83 | 1.87 | 2.45 | 1.85 | 65224 |
| 1729719600 | 1.86 | 0.37 | 24.83 | 1.49 | 1.86 | 1.49 | 48226 |
| 1729633200 | 1.49 | 0.03 | 2.05 | 1.47 | 1.49 | 1.47 | 4010 |
| 1729546800 | 1.46 | -0.03 | -2.01 | 1.49 | 1.49 | 1.46 | 4442 |
| 1729287600 | 1.49 | 0.11 | 7.97 | 1.3899999 | 1.49 | 1.3899999 | 118500 |
| 1729201200 | 1.3799999 | -0.01 | -0.72 | 1.3899999 | 1.41 | 1.3799999 | 15136 |
| 1729114800 | 1.3899999 | -0.1 | -6.71 | 1.48 | 1.49 | 1.3899999 | 22652 |
| 1729028400 | 1.49 | 0.19 | 14.62 | 1.35 | 1.5 | 1.35 | 54414 |
| 1728682800 | 1.3 | 0 | 0.00 | 1.3 | 1.35 | 1.3 | 20884 |
| 1728596400 | 1.3 | 0.05 | 4.00 | 1.25 | 1.3 | 1.25 | 7963 |
| 1728510000 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.25 | 0 |
| 1728423600 | 1.25 | 0.05 | 4.17 | 1.24 | 1.25 | 1.24 | 2500 |
| 1728337200 | 1.2 | 0.05 | 4.35 | 1.15 | 1.2 | 1.15 | 34866 |
| 1728078000 | 1.15 | 0 | 0.00 | 1.15 | 1.15 | 1.12 | 7629 |
| 1727991600 | 1.15 | 0.07 | 6.48 | 1.1 | 1.15 | 1.1 | 2402 |
| 1727905200 | 1.08 | 0.02 | 1.89 | 1.08 | 1.08 | 1.08 | 7000 |
| 1727818800 | 1.06 | 0.01 | 0.95 | 1.06 | 1.06 | 1.06 | 5500 |
| 1727732400 | 1.05 | 0 | 0.00 | 1.05 | 1.05 | 1.05 | 0 |
| 1727473200 | 1.05 | 0.01 | 0.96 | 1.01 | 1.05 | 1.01 | 20400 |
| 1727386800 | 1.04 | -0.05 | -4.59 | 1.09 | 1.09 | 1.04 | 4635 |
| 1727300400 | 1.09 | -0.01 | -0.91 | 1.1 | 1.1 | 1.09 | 2200 |
| 1727214000 | 1.1 | 0 | 0.00 | 1.1399999 | 1.1399999 | 1.08 | 20493 |
| 1727127600 | 1.1 | 0 | 0.00 | 1.08 | 1.1 | 1.07 | 9023 |
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
