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 | 5 | 1 | 1.05 | 0.94376 | 72420 | 1.0359777 | CS |
| 4 | 0 | 0 | 1.05 | 1.095 | 0.94376 | 25579 | 1.03312945 | CS |
| 12 | -0.12 | -10.2564102564 | 1.17 | 1.2 | 0.89 | 22793 | 1.00303696 | CS |
| 26 | -0.3 | -22.2222222222 | 1.35 | 1.98 | 0.89 | 19251 | 1.19325541 | CS |
| 52 | -0.085 | -7.48898678414 | 1.135 | 2.35 | 0.89 | 20156 | 1.21386413 | CS |
| 156 | 0.144 | 15.8940397351 | 0.906 | 2.35 | 0.43 | 17138 | 1.0186054 | CS |
| 260 | 0.6199 | 144.129272262 | 0.4301 | 2.35 | 0.297 | 20746 | 0.97293864 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1737584640 | 1.05 | 0 | 0.00 | 1.05 | 1.05 | 1.04 | 43396 |
| 1737498540 | 1.05 | 0 | 0.00 | 1.05 | 1.05 | 1.035 | 70712 |
| 1737152880 | 1.05 | 0.01 | 0.96 | 1.05 | 1.05 | 1.035 | 7047 |
| 1737066420 | 1.04 | 0.01 | 0.97 | 1.01 | 1.0425 | 1.01 | 17644 |
| 1736979720 | 1.03 | 0.01 | 0.98 | 1 | 1.03 | 0.94376 | 194277 |
| 1736893380 | 1.02 | -0.01 | -0.97 | 1.0475 | 1.0475 | 1.01 | 9874 |
| 1736806800 | 1.03 | 0.02 | 1.98 | 1.06 | 1.095 | 1.03 | 27243 |
| 1736547720 | 1.01 | 0.01 | 1.00 | 1.05 | 1.05 | 1.01 | 2006 |
| 1736375340 | 1 | -0.01 | -0.99 | 1.028 | 1.07 | 1 | 38043 |
| 1736288940 | 1.01 | -0.07 | -6.48 | 1.05 | 1.07 | 1.01 | 10499 |
| 1736202360 | 1.08 | 0 | 0.00 | 1.0674999 | 1.08 | 1.05 | 9941 |
| 1735942980 | 1.08 | 0 | 0.00 | 1.055 | 1.08 | 1.055 | 2102 |
| 1735856700 | 1.08 | 0.02 | 1.89 | 1.07 | 1.09 | 1.07 | 4186 |
| 1735683960 | 1.06 | 0.02 | 1.92 | 1.06 | 1.09 | 1.06 | 4788 |
| 1735597740 | 1.04 | 0.01 | 0.73 | 1.04 | 1.04 | 1.04 | 2259 |
| 1735338000 | 1.0325 | -0.01 | -0.72 | 0.9879 | 1.0325 | 0.9879 | 3314 |
| 1735252020 | 1.04 | 0 | 0.24 | 1.05 | 1.056 | 1.04 | 5333 |
| 1735078200 | 1.0375 | 0.04 | 3.75 | 1.0375 | 1.0375 | 1.0375 | 100 |
| 1734992400 | 1 | -0.05 | -4.76 | 1.06 | 1.06 | 1 | 12404 |
| 1734733200 | 1.05 | 0 | 0.00 | 1.04 | 1.05 | 1.04 | 1406 |
| 1734646800 | 1.05 | 0.03 | 3.19 | 1.02 | 1.05 | 1.02 | 6644 |
| 1734560940 | 1.0175 | -0.05 | -4.91 | 1 | 1.0175 | 1 | 7401 |
| 1734474360 | 1.07 | 0.07 | 7.00 | 1.01 | 1.07 | 0.9601 | 14050 |
| 1734388140 | 1 | -0.0001 | -0.01 | 0.996535 | 1 | 0.9901 | 5220 |
| 1734128940 | 1.0001 | 0.01 | 1.02 | 0.99 | 1.03 | 0.99 | 7201 |
| 1734042480 | 0.99 | 0 | 0.00 | 0.99 | 0.99 | 0.99 | 763 |
| 1733955900 | 0.99 | 0.04 | 4.21 | 0.99 | 1.0008 | 0.99 | 7021 |
| 1733869200 | 0.95 | 0 | 0.00 | 0.95 | 0.95 | 0.95 | 0 |
| 1733782800 | 0.95 | -0.03 | -3.06 | 0.95 | 0.95 | 0.95 | 249 |
| 1733523600 | 0.98 | 0.01255 | 1.30 | 0.9675 | 0.98 | 0.96496 | 4230 |
| 1733437500 | 0.96745 | -0.02095 | -2.12 | 0.965025 | 0.97 | 0.955 | 15909 |
| 1733350980 | 0.9884 | 0.0383 | 4.03 | 0.9301 | 1 | 0.93 | 17963 |
| 1733264700 | 0.9501 | -0.0599 | -5.93 | 1.01 | 1.0181 | 0.9501 | 6701 |
| 1733178180 | 1.01 | 0.01 | 1.04 | 1.01 | 1.032 | 1.01 | 4003 |
| 1732918200 | 0.9996 | 0.0395 | 4.11 | 0.9996 | 0.9996 | 0.9996 | 10018 |
| 1732746540 | 0.9601 | -0.0101 | -1.04 | 0.9501 | 0.962475 | 0.9501 | 2150 |
| 1732660140 | 0.9702 | -0.0192 | -1.94 | 0.9895 | 0.9895 | 0.96005 | 21716 |
| 1732573560 | 0.9894 | 0.00965 | 0.98 | 0.98 | 0.9894 | 0.98 | 2003 |
| 1732314000 | 0.97975 | 0.00475 | 0.49 | 0.9817 | 0.9817 | 0.97975 | 2285 |
| 1732227900 | 0.975 | -0.00137 | -0.14 | 0.97 | 0.984625 | 0.97 | 21377 |
| 1732141740 | 0.97637 | 0.02637 | 2.78 | 0.9411 | 0.97637 | 0.941075 | 4007 |
| 1732054800 | 0.95 | 0.019 | 2.04 | 0.94325 | 0.95 | 0.94325 | 14522 |
| 1731968640 | 0.931 | -0.0477 | -4.87 | 0.9887 | 0.9887 | 0.931 | 11221 |
| 1731709260 | 0.9787 | 0.0387 | 4.12 | 0.95935 | 0.9787 | 0.945 | 14720 |
| 1731622800 | 0.94 | -0.046275 | -4.69 | 0.9925 | 0.9925 | 0.94 | 33577 |
| 1731536760 | 0.986275 | 0.036275 | 3.82 | 0.995 | 0.995 | 0.986275 | 1100 |
| 1731450480 | 0.95 | -0.05 | -5.00 | 0.9501 | 0.96635 | 0.89 | 73121 |
| 1731363600 | 1 | 0.0505 | 5.32 | 0.9355 | 1.03 | 0.9355 | 36378 |
| 1731104400 | 0.9495 | -0.0505 | -5.05 | 1 | 1 | 0.9355 | 96738 |
| 1731018540 | 1 | 0.02206 | 2.26 | 0.9799 | 1.06 | 0.9799 | 42443 |
| 1730931600 | 0.97794 | -0.01706 | -1.71 | 1.006 | 1.03 | 0.971 | 72111 |
| 1730845680 | 0.995 | -0.115 | -10.36 | 1.08 | 1.08 | 0.97 | 201824 |
| 1730759160 | 1.11 | -0.01 | -1.11 | 1.1 | 1.19 | 1.06 | 21215 |
| 1730496420 | 1.1225 | -0.07 | -5.67 | 1.2 | 1.2 | 1.1 | 17569 |
| 1730409780 | 1.19 | 0.02 | 1.71 | 1.15 | 1.19 | 1.15 | 2689 |
| 1730323500 | 1.17 | 0.01 | 0.86 | 1.17 | 1.18 | 1.17 | 7507 |
| 1730237280 | 1.16 | 0.06 | 5.45 | 1.05 | 1.1627 | 1.05 | 31684 |
| 1730150880 | 1.1 | -0.08 | -6.78 | 1.162 | 1.1775 | 1.1 | 24810 |
| 1729891500 | 1.18 | 0.01 | 1.29 | 1.18 | 1.18 | 1.18 | 2020 |
| 1729805160 | 1.165 | 0.02 | 1.30 | 1.1399999 | 1.18 | 1.1399999 | 3556 |
| 1729718940 | 1.15 | -0.05 | -4.37 | 1.18 | 1.18 | 1.1299999 | 12818 |
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
