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 | -0.08 | -6.66666666667 | 1.2 | 1.2 | 1.1 | 67147 | 1.15389067 | CS |
| 4 | -0.08 | -6.66666666667 | 1.2 | 1.36 | 1.06 | 165291 | 1.21960866 | CS |
| 12 | 0.17 | 17.8947368421 | 0.95 | 1.36 | 0.93 | 162747 | 1.12481555 | CS |
| 26 | 0.27 | 31.7647058824 | 0.85 | 1.36 | 0.77 | 104224 | 1.06403871 | CS |
| 52 | 0.625 | 126.262626263 | 0.495 | 1.36 | 0.405 | 65039 | 0.95818879 | CS |
| 156 | 0.7 | 166.666666667 | 0.42 | 1.36 | 0.35 | 31777 | 0.80664403 | CS |
| 260 | 0.97 | 646.666666667 | 0.15 | 1.36 | 0.085 | 33721 | 0.54860402 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1730760000 | 1.12 | -0.07 | -5.88 | 1.17 | 1.17 | 1.1 | 46636 |
| 1730497200 | 1.19 | 0.04 | 3.48 | 1.15 | 1.2 | 1.1299999 | 60352 |
| 1730410800 | 1.15 | -0.02 | -1.71 | 1.19 | 1.19 | 1.1 | 142369 |
| 1730324400 | 1.17 | 0.03 | 2.63 | 1.19 | 1.19 | 1.16 | 34006 |
| 1730238000 | 1.1399999 | 0.01 | 0.88 | 1.17 | 1.17 | 1.1399999 | 19217 |
| 1730151600 | 1.1299999 | -0.05 | -4.24 | 1.2 | 1.2 | 1.1 | 79790 |
| 1729892400 | 1.18 | 0.01 | 0.85 | 1.2 | 1.2 | 1.17 | 27540 |
| 1729806000 | 1.17 | -0.01 | -0.85 | 1.18 | 1.2 | 1.16 | 67050 |
| 1729719600 | 1.18 | -0.05 | -4.07 | 1.25 | 1.25 | 1.18 | 14615 |
| 1729633200 | 1.23 | 0.03 | 2.50 | 1.18 | 1.27 | 1.15 | 94445 |
| 1729546800 | 1.2 | -0.05 | -4.00 | 1.26 | 1.26 | 1.18 | 87234 |
| 1729287600 | 1.25 | -0.03 | -2.34 | 1.28 | 1.28 | 1.21 | 326348 |
| 1729201200 | 1.28 | -0.06 | -4.48 | 1.33 | 1.33 | 1.22 | 144608 |
| 1729114800 | 1.34 | 0.06 | 4.69 | 1.31 | 1.36 | 1.3 | 243714 |
| 1729028400 | 1.28 | 0.03 | 2.40 | 1.27 | 1.36 | 1.25 | 401377 |
| 1728682800 | 1.25 | 0.03 | 2.46 | 1.24 | 1.26 | 1.24 | 15213 |
| 1728596400 | 1.22 | -0.05 | -3.94 | 1.27 | 1.27 | 1.22 | 21238 |
| 1728510000 | 1.27 | 0.1 | 8.55 | 1.21 | 1.27 | 1.18 | 899599 |
| 1728423600 | 1.17 | -0.02 | -1.68 | 1.24 | 1.25 | 1.06 | 474920 |
| 1728337200 | 1.19 | -0.01 | -0.83 | 1.2 | 1.28 | 1.12 | 721195 |
| 1728078000 | 1.2 | 0.05 | 4.35 | 1.16 | 1.23 | 1.1 | 157147 |
| 1727991600 | 1.15 | 0.15 | 15.00 | 1.03 | 1.15 | 0.99 | 3078342 |
| 1727905200 | 1 | -0.01 | -0.99 | 1.03 | 1.04 | 1 | 129878 |
| 1727818800 | 1.01 | 0.02 | 2.02 | 0.995 | 1.07 | 0.99 | 619320 |
| 1727732400 | 0.99 | -0.05 | -4.81 | 1.04 | 1.05 | 0.99 | 115760 |
| 1727473200 | 1.04 | 0.02 | 1.96 | 1.03 | 1.04 | 1.03 | 26500 |
| 1727386800 | 1.02 | -0.03 | -2.86 | 1.05 | 1.05 | 1.01 | 111643 |
| 1727300400 | 1.05 | 0.05 | 5.00 | 1 | 1.08 | 1 | 231705 |
| 1727214000 | 1 | 0.02 | 2.04 | 0.97 | 1.01 | 0.96 | 120240 |
| 1727127600 | 0.98 | 0.01 | 1.03 | 0.98 | 1.01 | 0.96 | 99479 |
| 1726868400 | 0.97 | 0.01 | 1.04 | 0.97 | 0.97 | 0.95 | 53750 |
| 1726782000 | 0.96 | -0.01 | -1.03 | 0.97 | 0.97 | 0.95 | 736200 |
| 1726695600 | 0.97 | 0.01 | 1.04 | 0.94 | 0.97 | 0.94 | 2000 |
| 1726609200 | 0.96 | 0.01 | 1.05 | 0.98 | 0.98 | 0.96 | 4360 |
| 1726522800 | 0.95 | -0.03 | -3.06 | 0.95 | 0.96 | 0.94 | 12610 |
| 1726263600 | 0.98 | -0.01 | -1.01 | 0.99 | 1 | 0.97 | 30306 |
| 1726177200 | 0.99 | 0.04 | 4.21 | 0.96 | 0.99 | 0.96 | 12950 |
| 1726090800 | 0.95 | 0.02 | 2.15 | 0.94 | 0.95 | 0.94 | 13500 |
| 1726004400 | 0.93 | -0.03 | -3.13 | 0.92 | 0.93 | 0.92 | 29157 |
| 1725918000 | 0.96 | 0 | 0.00 | 0.96 | 0.96 | 0.96 | 2925 |
| 1725658800 | 0.96 | -0.01 | -1.03 | 0.96 | 0.96 | 0.95 | 18500 |
| 1725572400 | 0.97 | -0.04 | -3.96 | 1.01 | 1.01 | 0.97 | 51051 |
| 1725486000 | 1.01 | 0 | 0.00 | 1.01 | 1.01 | 1.01 | 100 |
| 1725399600 | 1.01 | 0.01 | 1.00 | 1 | 1.01 | 1 | 2400 |
| 1725054000 | 1 | 0 | 0.00 | 0.99 | 1 | 0.99 | 11200 |
| 1724967600 | 1 | -0.01 | -0.99 | 1.02 | 1.02 | 1 | 5800 |
| 1724881200 | 1.01 | 0 | 0.00 | 1.02 | 1.02 | 0.97 | 8711 |
| 1724794800 | 1.01 | 0.01 | 1.00 | 0.99 | 1.01 | 0.99 | 23702 |
| 1724708400 | 1 | -0.01 | -0.99 | 1.01 | 1.01 | 1 | 18229 |
| 1724449200 | 1.01 | 0 | 0.00 | 1 | 1.01 | 0.99 | 15800 |
| 1724362800 | 1.01 | 0.04 | 4.12 | 0.97 | 1.01 | 0.96 | 40966 |
| 1724276400 | 0.97 | 0.03 | 3.19 | 0.96 | 0.97 | 0.94 | 95374 |
| 1724190000 | 0.94 | -0.01 | -1.05 | 0.95 | 0.95 | 0.94 | 13000 |
| 1724103600 | 0.95 | -0.01 | -1.04 | 0.93 | 0.97 | 0.93 | 147004 |
| 1723844400 | 0.96 | 0 | 0.00 | 0.96 | 0.96 | 0.96 | 1820 |
| 1723758000 | 0.96 | -0.01 | -1.03 | 0.96 | 0.96 | 0.95 | 20600 |
| 1723671600 | 0.97 | -0.02 | -2.02 | 0.97 | 0.97 | 0.97 | 8510 |
| 1723585200 | 0.99 | 0.05 | 5.32 | 0.93 | 1.02 | 0.93 | 31036 |
| 1723498800 | 0.94 | -0.01 | -1.05 | 0.95 | 0.99 | 0.94 | 19201 |
| 1723239600 | 0.95 | 0.02 | 2.15 | 0.93 | 0.95 | 0.93 | 16510 |
| 1723153200 | 0.93 | 0.03 | 3.33 | 0.9 | 0.93 | 0.9 | 26500 |
| 1723066800 | 0.9 | -0.05 | -5.26 | 0.93 | 0.93 | 0.9 | 5600 |
| 1722980400 | 0.95 | 0.05 | 5.56 | 0.86 | 0.95 | 0.86 | 13785 |
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
