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 | -3.92156862745 | 1.53 | 1.72 | 1.29 | 103040 | 1.39474961 | CS |
| 4 | 0.13 | 9.70149253731 | 1.34 | 1.72 | 1.22 | 68800 | 1.38699782 | CS |
| 12 | -0.39 | -20.9677419355 | 1.86 | 1.98 | 1.22 | 46948 | 1.53254315 | CS |
| 26 | -0.36 | -19.6721311475 | 1.83 | 2.54 | 1.22 | 58611 | 1.82551079 | CS |
| 52 | -2.8 | -65.5737704918 | 4.27 | 4.45 | 1.22 | 63010 | 2.57491951 | CS |
| 156 | -5.48 | -78.8489208633 | 6.95 | 9.8 | 1.22 | 1131100 | 6.1759215 | CS |
| 260 | -0.355 | -19.4520547945 | 1.825 | 20.35 | 1 | 788582 | 6.6940536 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1734730200 | 1.47 | 0.03 | 2.08 | 1.41 | 1.49 | 1.3799999 | 26500 |
| 1734643800 | 1.44 | 0.04 | 2.86 | 1.46 | 1.46 | 1.37 | 17200 |
| 1734557400 | 1.4 | 0.11 | 8.53 | 1.31 | 1.72 | 1.3 | 363700 |
| 1734470940 | 1.29 | -0.09 | -6.52 | 1.36 | 1.36 | 1.29 | 25900 |
| 1734384540 | 1.3799999 | -0.07 | -4.83 | 1.37 | 1.41 | 1.35 | 85200 |
| 1734125340 | 1.45 | -0.05 | -3.33 | 1.53 | 1.53 | 1.4 | 23200 |
| 1734039000 | 1.5 | 0.02 | 1.35 | 1.48 | 1.59 | 1.35 | 104800 |
| 1733952540 | 1.48 | 0.03 | 2.07 | 1.46 | 1.6 | 1.4 | 102000 |
| 1733866140 | 1.45 | 0.11 | 8.21 | 1.34 | 1.46 | 1.28 | 119700 |
| 1733779740 | 1.34 | 0.04 | 3.08 | 1.31 | 1.3799999 | 1.22 | 88600 |
| 1733520600 | 1.3 | -0.02 | -1.52 | 1.32 | 1.34 | 1.29 | 19900 |
| 1733434200 | 1.32 | 0.01 | 0.76 | 1.3 | 1.37 | 1.3 | 34300 |
| 1733347800 | 1.31 | 0.01 | 0.77 | 1.3 | 1.32 | 1.28 | 13900 |
| 1733261340 | 1.3 | -0.01 | -0.76 | 1.3 | 1.33 | 1.28 | 25100 |
| 1733174940 | 1.31 | 0 | 0.00 | 1.31 | 1.42 | 1.3 | 144400 |
| 1732915740 | 1.31 | 0.01 | 0.77 | 1.33 | 1.34 | 1.28 | 22300 |
| 1732829400 | 1.3 | -0.03 | -2.26 | 1.35 | 1.35 | 1.3 | 9200 |
| 1732743000 | 1.33 | -0.02 | -1.48 | 1.36 | 1.3799999 | 1.3 | 72800 |
| 1732656600 | 1.35 | -0.01 | -0.74 | 1.3799999 | 1.44 | 1.33 | 65500 |
| 1732570140 | 1.36 | 0.02 | 1.49 | 1.34 | 1.37 | 1.33 | 29600 |
| 1732310940 | 1.34 | 0.04 | 3.08 | 1.34 | 1.34 | 1.3 | 8700 |
| 1732224600 | 1.3 | -0.02 | -1.52 | 1.3 | 1.33 | 1.28 | 25400 |
| 1732051800 | 1.32 | -0.06 | -4.35 | 1.36 | 1.36 | 1.3 | 70600 |
| 1731965340 | 1.3799999 | 0 | 0.00 | 1.4 | 1.4 | 1.36 | 17000 |
| 1731619800 | 1.3799999 | -0.06 | -4.17 | 1.47 | 1.47 | 1.3799999 | 21500 |
| 1731533400 | 1.44 | 0.01 | 0.70 | 1.45 | 1.48 | 1.41 | 16100 |
| 1731446940 | 1.43 | -0.03 | -2.05 | 1.47 | 1.5 | 1.43 | 14000 |
| 1731360540 | 1.46 | -0.05 | -3.31 | 1.48 | 1.51 | 1.46 | 27600 |
| 1731101400 | 1.51 | -0.01 | -0.66 | 1.5 | 1.52 | 1.49 | 3700 |
| 1731014940 | 1.52 | 0.03 | 2.01 | 1.48 | 1.57 | 1.48 | 30000 |
| 1730928600 | 1.49 | -0.01 | -0.67 | 1.5 | 1.52 | 1.47 | 17100 |
| 1730842200 | 1.5 | -0.01 | -0.66 | 1.54 | 1.54 | 1.5 | 14200 |
| 1730755800 | 1.51 | 0 | 0.00 | 1.55 | 1.55 | 1.51 | 6600 |
| 1730496600 | 1.51 | -0.02 | -1.31 | 1.56 | 1.57 | 1.51 | 10100 |
| 1730410200 | 1.53 | -0.01 | -0.65 | 1.52 | 1.59 | 1.5 | 66100 |
| 1730323800 | 1.54 | 0 | 0.00 | 1.55 | 1.66 | 1.53 | 36100 |
| 1730237340 | 1.54 | -0.06 | -3.75 | 1.61 | 1.6399999 | 1.53 | 72100 |
| 1730151000 | 1.6 | 0.01 | 0.63 | 1.62 | 1.6299999 | 1.6 | 2900 |
| 1729891800 | 1.59 | -0.04 | -2.45 | 1.6299999 | 1.6399999 | 1.58 | 26900 |
| 1729805400 | 1.6299999 | -0.02 | -1.21 | 1.62 | 1.66 | 1.59 | 19200 |
| 1729719000 | 1.65 | 0 | 0.00 | 1.6399999 | 1.68 | 1.62 | 26800 |
| 1729632600 | 1.65 | -0.02 | -1.20 | 1.65 | 1.72 | 1.6299999 | 62100 |
| 1729546140 | 1.67 | 0.01 | 0.60 | 1.69 | 1.69 | 1.66 | 18400 |
| 1729287000 | 1.66 | 0.03 | 1.84 | 1.67 | 1.68 | 1.6399999 | 17000 |
| 1729200540 | 1.6299999 | -0.03 | -1.81 | 1.67 | 1.7 | 1.6299999 | 48400 |
| 1729114140 | 1.66 | -0.06 | -3.49 | 1.76 | 1.79 | 1.65 | 69800 |
| 1729027740 | 1.72 | -0.01 | -0.58 | 1.74 | 1.76 | 1.72 | 26400 |
| 1728941340 | 1.73 | -0.06 | -3.35 | 1.78 | 1.85 | 1.73 | 26200 |
| 1728682200 | 1.79 | -0.01 | -0.56 | 1.79 | 1.87 | 1.79 | 31800 |
| 1728595740 | 1.8 | 0.01 | 0.56 | 1.83 | 1.83 | 1.79 | 13900 |
| 1728509400 | 1.79 | -0.05 | -2.72 | 1.83 | 1.85 | 1.79 | 27900 |
| 1728422940 | 1.84 | 0.01 | 0.55 | 1.83 | 1.85 | 1.8 | 35700 |
| 1728336600 | 1.83 | -0.07 | -3.68 | 1.91 | 1.93 | 1.81 | 64400 |
| 1728077400 | 1.9 | 0 | 0.00 | 1.94 | 1.96 | 1.9 | 84800 |
| 1727991000 | 1.9 | 0.02 | 1.06 | 1.88 | 1.96 | 1.86 | 95300 |
| 1727904540 | 1.88 | -0.05 | -2.59 | 1.95 | 1.96 | 1.88 | 39700 |
| 1727818200 | 1.93 | 0.01 | 0.52 | 1.92 | 1.95 | 1.9 | 59100 |
| 1727731800 | 1.92 | 0.07 | 3.78 | 1.84 | 1.98 | 1.83 | 82700 |
| 1727472600 | 1.85 | 0 | 0.00 | 1.86 | 1.9 | 1.83 | 19400 |
| 1727386140 | 1.85 | -0.05 | -2.63 | 1.9 | 1.91 | 1.83 | 39700 |
| 1727299740 | 1.9 | 0.08 | 4.40 | 1.84 | 1.91 | 1.84 | 21900 |
| 1727213400 | 1.82 | 0 | 0.00 | 1.86 | 1.87 | 1.82 | 9100 |
| 1727127000 | 1.82 | -0.02 | -1.09 | 1.85 | 1.87 | 1.81 | 17000 |
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
