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 | -0.26 | -21.3114754098 | 1.22 | 1.35 | 0.9011 | 759265 | 1.13736977 | CS |
| 4 | 0.075 | 8.47457627119 | 0.885 | 1.35 | 0.86 | 936652 | 1.01619813 | CS |
| 12 | -0.32 | -25 | 1.28 | 1.4 | 0.831 | 766115 | 1.03677827 | CS |
| 26 | -0.34 | -26.1538461538 | 1.3 | 3.1 | 0.831 | 635171 | 1.26662611 | CS |
| 52 | -0.18 | -15.7894736842 | 1.14 | 3.1 | 0.831 | 572064 | 1.37591537 | CS |
| 156 | -6.04 | -86.2857142857 | 7 | 7.97 | 0.7558 | 650481 | 2.79187212 | CS |
| 260 | 0.61345 | 177.016303564 | 0.34655 | 10.2 | 0.1 | 902245 | 2.59691539 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1731709260 | 0.96 | -0.08 | -7.69 | 1.09 | 1.09 | 0.94 | 1644462 |
| 1731622800 | 1.04 | -0.03 | -2.80 | 1.03 | 1.1399999 | 1.03 | 472682 |
| 1731536760 | 1.07 | -0.07 | -5.73 | 1.11 | 1.1299999 | 1.03 | 590832 |
| 1731450480 | 1.135 | -0.01 | -0.44 | 1.16 | 1.245 | 1.07 | 645668 |
| 1731363600 | 1.1399999 | -0.13 | -10.24 | 1.25 | 1.35 | 0.9011 | 1457379 |
| 1731104400 | 1.27 | 0.09 | 7.63 | 1.22 | 1.3 | 1.18 | 629766 |
| 1731018540 | 1.18 | -0.02 | -1.67 | 1.22 | 1.25 | 1.1299999 | 774832 |
| 1730931600 | 1.2 | 0.03 | 2.56 | 1.18 | 1.25 | 1.15 | 420530 |
| 1730845680 | 1.17 | -0.04 | -3.31 | 1.23 | 1.24 | 1.12 | 546966 |
| 1730759160 | 1.21 | 0.14 | 12.56 | 1.08 | 1.23 | 1.07 | 1212811 |
| 1730496420 | 1.075 | 0.02 | 2.38 | 1.04 | 1.09 | 1.01 | 837200 |
| 1730409780 | 1.05 | 0.1 | 10.56 | 0.9401 | 1.08 | 0.9401 | 965256 |
| 1730323500 | 0.9497 | -0.0001 | -0.01 | 0.945 | 0.9499 | 0.91 | 638675 |
| 1730237280 | 0.9498 | 0.0497 | 5.52 | 0.9001 | 0.98 | 0.9001 | 976807 |
| 1730150880 | 0.9001 | -0.04856 | -5.12 | 0.91 | 0.95 | 0.89 | 738613 |
| 1729891500 | 0.94866 | 0.03856 | 4.24 | 0.928 | 0.9499 | 0.905 | 356444 |
| 1729805160 | 0.9101 | -0.01035 | -1.12 | 0.95 | 0.955 | 0.9 | 440547 |
| 1729718940 | 0.92045 | 0.01815 | 2.01 | 0.95 | 0.95 | 0.8851 | 553673 |
| 1729632300 | 0.9023 | -0.0127 | -1.39 | 0.929 | 1.05 | 0.89555 | 2353508 |
| 1729545600 | 0.915 | 0.02375 | 2.66 | 0.9 | 0.94 | 0.88 | 1457438 |
| 1729286400 | 0.89125 | 0.03125 | 3.63 | 0.885 | 0.949 | 0.86 | 2663406 |
| 1729200000 | 0.86 | -0.0925 | -9.71 | 0.9701 | 0.9999 | 0.831 | 6823364 |
| 1729113960 | 0.9525 | -0.0825 | -7.97 | 1.05 | 1.08 | 0.92 | 3829867 |
| 1729027680 | 1.035 | -0.04 | -3.27 | 1.06 | 1.08 | 1.02 | 1520007 |
| 1728941220 | 1.07 | -0.02 | -1.83 | 1.09 | 1.1299999 | 1.06 | 719773 |
| 1728681900 | 1.09 | -0.29 | -21.01 | 1.25 | 1.4 | 1.07 | 3933401 |
| 1728595560 | 1.3799999 | 0.2 | 16.75 | 1.2 | 1.4 | 1.18 | 908517 |
| 1728508800 | 1.182 | 0.03 | 2.78 | 1.15 | 1.2 | 1.15 | 304879 |
| 1728422580 | 1.15 | -0.01 | -0.86 | 1.15 | 1.2 | 1.1399999 | 205452 |
| 1728336000 | 1.16 | 0.01 | 0.87 | 1.1399999 | 1.19 | 1.11 | 212141 |
| 1728077220 | 1.15 | 0.01 | 0.52 | 1.1299999 | 1.17 | 1.11 | 296248 |
| 1727990760 | 1.1439999 | -0.01 | -0.52 | 1.15 | 1.18 | 1.1299999 | 252326 |
| 1727904000 | 1.15 | 0.02 | 2.22 | 1.15 | 1.16 | 1.11 | 304946 |
| 1727818140 | 1.125 | -0.03 | -2.17 | 1.1399999 | 1.15 | 1.12 | 267178 |
| 1727731380 | 1.15 | -0.01 | -0.86 | 1.16 | 1.19 | 1.1299999 | 410388 |
| 1727472000 | 1.16 | 0.01 | 0.87 | 1.16 | 1.2 | 1.15 | 218651 |
| 1727386200 | 1.15 | -0.01 | -0.43 | 1.1299999 | 1.18 | 1.1299999 | 195092 |
| 1727299200 | 1.155 | -0.02 | -1.95 | 1.19 | 1.19 | 1.05 | 561064 |
| 1727212800 | 1.178 | 0 | 0.00 | 1.15 | 1.19 | 1.1399999 | 318459 |
| 1727126940 | 1.178 | -0.02 | -1.83 | 1.21 | 1.21 | 1.17 | 177829 |
| 1726867200 | 1.2 | 0.01 | 0.84 | 1.2 | 1.25 | 1.16 | 185305 |
| 1726781220 | 1.19 | -0.01 | -0.83 | 1.19 | 1.29 | 1.16 | 390760 |
| 1726694460 | 1.2 | 0.01 | 0.84 | 1.2 | 1.21 | 1.17 | 189866 |
| 1726608240 | 1.19 | 0 | 0.00 | 1.16 | 1.24 | 1.15 | 266678 |
| 1726521720 | 1.19 | -0.02 | -1.65 | 1.23 | 1.23 | 1.17 | 208180 |
| 1726262940 | 1.21 | 0 | 0.17 | 1.2 | 1.25 | 1.16 | 260352 |
| 1726176540 | 1.208 | -0.01 | -0.98 | 1.21 | 1.22 | 1.2 | 148210 |
| 1726090140 | 1.22 | 0.03 | 2.52 | 1.22 | 1.22 | 1.17 | 120769 |
| 1726003500 | 1.19 | 0.01 | 0.85 | 1.19 | 1.25 | 1.16 | 405272 |
| 1725917160 | 1.18 | 0 | 0.00 | 1.18 | 1.26 | 1.1399999 | 300133 |
| 1725658020 | 1.18 | -0.03 | -2.48 | 1.17 | 1.24 | 1.15 | 448571 |
| 1725571440 | 1.21 | -0.03 | -2.10 | 1.21 | 1.24 | 1.16 | 383844 |
| 1725485040 | 1.236 | -0.02 | -1.90 | 1.3 | 1.3 | 1.21 | 210208 |
| 1725398880 | 1.26 | -0.04 | -3.08 | 1.35 | 1.35 | 1.23 | 222701 |
| 1725053340 | 1.3 | 0.04 | 2.77 | 1.27 | 1.3 | 1.235 | 269794 |
| 1724966400 | 1.2649999 | -0.02 | -1.17 | 1.23 | 1.28 | 1.23 | 102870 |
| 1724880360 | 1.28 | 0.03 | 2.40 | 1.27 | 1.3 | 1.23 | 184268 |
| 1724794080 | 1.25 | -0.05 | -3.85 | 1.305 | 1.305 | 1.24 | 168552 |
| 1724707740 | 1.3 | 0.03 | 1.96 | 1.26 | 1.34 | 1.25 | 386571 |
| 1724448480 | 1.275 | 0 | 0.39 | 1.28 | 1.28 | 1.25 | 155261 |
| 1724362140 | 1.27 | 0.01 | 0.79 | 1.25 | 1.29 | 1.25 | 129428 |
| 1724275380 | 1.26 | 0.02 | 1.29 | 1.24 | 1.29 | 1.24 | 149408 |
| 1724188800 | 1.244 | -0.01 | -0.80 | 1.26 | 1.2945 | 1.23 | 141659 |
| 1724102880 | 1.254 | -0.04 | -2.94 | 1.24 | 1.32 | 1.24 | 239280 |
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
