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 | -0.06 | -3.77358490566 | 1.59 | 1.61 | 1.53 | 4363 | 1.57250716 | CS |
| 4 | -0.07 | -4.375 | 1.6 | 1.7 | 1.46 | 24981 | 1.59901847 | CS |
| 12 | -0.355 | -18.8328912467 | 1.885 | 1.92 | 1.46 | 19956 | 1.62968702 | CS |
| 26 | -0.72 | -32 | 2.25 | 2.4101 | 1.46 | 22507 | 1.85733303 | CS |
| 52 | 0.48 | 45.7142857143 | 1.05 | 2.4101 | 1.03 | 31817 | 1.8128717 | CS |
| 156 | -1.45 | -48.6577181208 | 2.98 | 3.7612 | 0.18 | 28423 | 1.64169352 | CS |
| 260 | -0.75 | -32.8947368421 | 2.28 | 3.7612 | 0.0003 | 26438 | 1.61907037 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1743197340 | 1.53 | -0.05 | -3.16 | 1.565 | 1.565 | 1.53 | 14118 |
| 1743110940 | 1.58 | 0 | 0.00 | 1.58 | 1.58 | 1.58 | 0 |
| 1743024540 | 1.58 | 0.02 | 1.28 | 1.61 | 1.61 | 1.53 | 10500 |
| 1742938140 | 1.56 | 0.01 | 0.32 | 1.5698 | 1.5698 | 1.56 | 5100 |
| 1742851200 | 1.555 | -0.04 | -2.20 | 1.555 | 1.555 | 1.555 | 1350 |
| 1742592540 | 1.59 | -0.01 | -0.63 | 1.59 | 1.59 | 1.59 | 500 |
| 1742505960 | 1.6 | -0.08 | -4.48 | 1.57 | 1.6 | 1.57 | 18269 |
| 1742419200 | 1.675 | -0.01 | -0.30 | 1.54 | 1.6798 | 1.54 | 9000 |
| 1742333400 | 1.68 | 0.09 | 5.65 | 1.66 | 1.7 | 1.6399999 | 66500 |
| 1742246880 | 1.5901 | 0 | 0.00 | 1.5901 | 1.5901 | 1.5901 | 0 |
| 1741987680 | 1.5901 | -0.05 | -3.04 | 1.46 | 1.61 | 1.46 | 66277 |
| 1741901340 | 1.6399999 | 0.02 | 1.23 | 1.6399999 | 1.6399999 | 1.6399999 | 14500 |
| 1741814940 | 1.62 | 0.07 | 4.18 | 1.56 | 1.62 | 1.56 | 96925 |
| 1741728480 | 1.555 | -0.02 | -0.96 | 1.56 | 1.59 | 1.55 | 16900 |
| 1741641600 | 1.57 | 0.02 | 0.96 | 1.54 | 1.57 | 1.54 | 9375 |
| 1741386000 | 1.555 | 0.01 | 0.97 | 1.52 | 1.555 | 1.52 | 13420 |
| 1741300140 | 1.54 | 0.02 | 1.32 | 1.54 | 1.54 | 1.54 | 46800 |
| 1741213440 | 1.52 | 0 | 0.00 | 1.52 | 1.5464 | 1.52 | 7260 |
| 1741126800 | 1.52 | -0.05 | -2.88 | 1.52 | 1.53 | 1.51 | 19676 |
| 1741040760 | 1.565 | -0.03 | -1.67 | 1.58 | 1.58 | 1.555 | 30564 |
| 1740781260 | 1.5915999 | 0 | 0.10 | 1.6 | 1.61 | 1.5915999 | 16750 |
| 1740695340 | 1.59 | -0.03 | -1.85 | 1.605 | 1.6299999 | 1.59 | 14040 |
| 1740608400 | 1.62 | -0.04 | -2.41 | 1.61 | 1.6399999 | 1.61 | 23215 |
| 1740522480 | 1.66 | -0.03 | -1.48 | 1.6399999 | 1.66 | 1.62 | 19175 |
| 1740435600 | 1.685 | -0.06 | -3.16 | 1.66 | 1.685 | 1.66 | 9382 |
| 1740176400 | 1.74 | 0.05 | 2.96 | 1.74 | 1.74 | 1.74 | 301 |
| 1740090480 | 1.69 | 0.03 | 1.81 | 1.69 | 1.69 | 1.69 | 1000 |
| 1740003960 | 1.66 | -0.04 | -2.20 | 1.66 | 1.66 | 1.66 | 147 |
| 1739917740 | 1.6973 | 0.04 | 2.25 | 1.66 | 1.6973 | 1.66 | 10670 |
| 1739572020 | 1.66 | 0 | 0.00 | 1.7 | 1.7 | 1.65 | 4600 |
| 1739485320 | 1.66 | -0.08 | -4.32 | 1.695 | 1.71 | 1.66 | 25065 |
| 1739398920 | 1.735 | 0.02 | 1.17 | 1.735 | 1.735 | 1.735 | 515 |
| 1739312940 | 1.715 | 0.07 | 3.94 | 1.75 | 1.75 | 1.715 | 10235 |
| 1739226000 | 1.65 | -0.01 | -0.60 | 1.67 | 1.67 | 1.65 | 1270 |
| 1738967160 | 1.66 | 0.01 | 0.91 | 1.66 | 1.66 | 1.66 | 3000 |
| 1738880400 | 1.645 | -0.03 | -1.79 | 1.61 | 1.645 | 1.59 | 34770 |
| 1738794000 | 1.675 | -0 | -0.18 | 1.62 | 1.675 | 1.61 | 4620 |
| 1738708080 | 1.678 | 0.07 | 4.55 | 1.59 | 1.69 | 1.59 | 21238 |
| 1738621740 | 1.605 | -0.02 | -1.23 | 1.6 | 1.61 | 1.55 | 50499 |
| 1738362000 | 1.625 | -0.02 | -0.91 | 1.62 | 1.66 | 1.62 | 13200 |
| 1738276080 | 1.6399999 | 0.03 | 1.86 | 1.62 | 1.65 | 1.61 | 11302 |
| 1738189740 | 1.61 | -0.01 | -0.62 | 1.609 | 1.62 | 1.58 | 9750 |
| 1738103280 | 1.62 | 0 | 0.00 | 1.62 | 1.62 | 1.62 | 20500 |
| 1738016820 | 1.62 | -0.01 | -0.51 | 1.65 | 1.65 | 1.605 | 28217 |
| 1737757440 | 1.6283 | -0.02 | -1.32 | 1.65 | 1.65 | 1.625 | 5826 |
| 1737671220 | 1.65 | 0.04 | 2.48 | 1.52 | 1.65 | 1.52 | 25526 |
| 1737584640 | 1.61 | -0.04 | -2.42 | 1.6399999 | 1.6399999 | 1.61 | 7871 |
| 1737498540 | 1.65 | 0.05 | 3.12 | 1.6299999 | 1.65 | 1.6299999 | 4500 |
| 1737152880 | 1.6 | -0.07 | -4.19 | 1.615 | 1.6174 | 1.6 | 106295 |
| 1737066420 | 1.67 | -0.02 | -1.18 | 1.68 | 1.68 | 1.61 | 47850 |
| 1736979720 | 1.69 | 0.02 | 1.08 | 1.68 | 1.69 | 1.625 | 79350 |
| 1736893380 | 1.672 | -0 | -0.18 | 1.68 | 1.68 | 1.668 | 3770 |
| 1736806800 | 1.675 | -0.05 | -2.62 | 1.7 | 1.7 | 1.645 | 3700 |
| 1736547720 | 1.72 | -0.06 | -3.37 | 1.73 | 1.73 | 1.71 | 19380 |
| 1736375340 | 1.78 | -0.03 | -1.66 | 1.77 | 1.78 | 1.77 | 3810 |
| 1736288940 | 1.81 | 0 | 0.22 | 1.8067 | 1.81 | 1.8067 | 440 |
| 1736202360 | 1.806 | -0.11 | -5.94 | 1.76 | 1.83 | 1.76 | 22710 |
| 1735942980 | 1.92 | -0.03 | -1.54 | 1.885 | 1.92 | 1.885 | 200 |
| 1735856700 | 1.95 | 0.1 | 5.41 | 1.915 | 1.95 | 1.915 | 5301 |
| 1735683960 | 1.85 | 0.07 | 3.93 | 1.9 | 1.9 | 1.85 | 675 |
| 1735597740 | 1.78 | 0.01 | 0.56 | 1.82 | 1.8422 | 1.71 | 52800 |
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
