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 | -0.09 | -10.1123595506 | 0.89 | 0.91 | 0.75 | 308775 | 0.84476723 | CS |
| 4 | -0.15 | -15.7894736842 | 0.95 | 0.98 | 0.75 | 166421 | 0.89066224 | CS |
| 12 | -0.35 | -30.4347826087 | 1.15 | 1.25 | 0.75 | 204707 | 0.99015135 | CS |
| 26 | -1.19 | -59.7989949749 | 1.99 | 2.08 | 0.75 | 192684 | 1.2526586 | CS |
| 52 | -1.33 | -62.441314554 | 2.13 | 2.99 | 0.75 | 225611 | 1.79691383 | CS |
| 156 | -3.03 | -79.1122715405 | 3.83 | 4.87 | 0.75 | 319233 | 2.74385958 | CS |
| 260 | -4.42 | -84.6743295019 | 5.22 | 8 | 0.75 | 510699 | 3.66444211 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732051800 | 0.8 | -0.02 | -2.44 | 0.8199999 | 0.84 | 0.8 | 133600 |
| 1731965340 | 0.8199999 | -0.02 | -2.38 | 0.85 | 0.86 | 0.81 | 177600 |
| 1731619800 | 0.84 | -0.06 | -6.67 | 0.88 | 0.91 | 0.75 | 879700 |
| 1731533400 | 0.9 | 0.01 | 1.12 | 0.89 | 0.9 | 0.88 | 55000 |
| 1731446940 | 0.89 | -0.02 | -2.20 | 0.89 | 0.91 | 0.88 | 122800 |
| 1731360540 | 0.91 | 0.02 | 2.25 | 0.89 | 0.91 | 0.89 | 63700 |
| 1731101400 | 0.89 | -0.01 | -1.11 | 0.9 | 0.92 | 0.88 | 74900 |
| 1731014940 | 0.9 | -0.02 | -2.17 | 0.92 | 0.95 | 0.9 | 196000 |
| 1730928600 | 0.92 | 0.04 | 4.55 | 0.88 | 0.93 | 0.86 | 158700 |
| 1730842200 | 0.88 | -0.02 | -2.22 | 0.9 | 0.91 | 0.85 | 272000 |
| 1730755800 | 0.9 | -0.01 | -1.10 | 0.9 | 0.92 | 0.89 | 116900 |
| 1730496600 | 0.91 | -0.04 | -4.21 | 0.95 | 0.95 | 0.9 | 136800 |
| 1730410200 | 0.95 | 0.03 | 3.26 | 0.91 | 0.95 | 0.89 | 328900 |
| 1730323800 | 0.92 | -0.01 | -1.08 | 0.93 | 0.95 | 0.91 | 137400 |
| 1730237340 | 0.93 | -0.02 | -2.11 | 0.93 | 0.95 | 0.93 | 63800 |
| 1730151000 | 0.95 | 0.02 | 2.15 | 0.93 | 0.95 | 0.92 | 98600 |
| 1729891800 | 0.93 | -0.01 | -1.06 | 0.93 | 0.94 | 0.93 | 52500 |
| 1729805400 | 0.94 | -0.01 | -1.05 | 0.96 | 0.96 | 0.93 | 61700 |
| 1729719000 | 0.95 | -0.02 | -2.06 | 0.95 | 0.98 | 0.94 | 96400 |
| 1729632600 | 0.97 | 0.03 | 3.19 | 0.95 | 0.97 | 0.94 | 68600 |
| 1729546140 | 0.94 | -0.01 | -1.05 | 0.95 | 0.96 | 0.94 | 56900 |
| 1729287000 | 0.95 | -0.02 | -2.06 | 0.97 | 0.98 | 0.94 | 198600 |
| 1729200540 | 0.97 | 0 | 0.00 | 0.98 | 0.99 | 0.96 | 75500 |
| 1729114140 | 0.97 | -0.01 | -1.02 | 0.98 | 1 | 0.96 | 126700 |
| 1729027740 | 0.98 | 0.01 | 1.03 | 0.95 | 0.99 | 0.95 | 86000 |
| 1728941340 | 0.97 | 0.01 | 1.04 | 0.95 | 0.97 | 0.94 | 117100 |
| 1728682200 | 0.96 | -0.01 | -1.03 | 0.97 | 0.98 | 0.95 | 169400 |
| 1728595740 | 0.97 | 0 | 0.00 | 0.98 | 0.99 | 0.97 | 52900 |
| 1728509400 | 0.97 | -0.03 | -3.00 | 1 | 1.02 | 0.97 | 118700 |
| 1728422940 | 1 | 0.02 | 2.04 | 0.97 | 1 | 0.97 | 63300 |
| 1728336600 | 0.98 | 0 | 0.00 | 1.01 | 1.02 | 0.98 | 141200 |
| 1728077400 | 0.98 | 0 | 0.00 | 0.98 | 1 | 0.98 | 79800 |
| 1727991000 | 0.98 | -0.01 | -1.01 | 1 | 1.02 | 0.97 | 243300 |
| 1727904540 | 0.99 | 0 | 0.00 | 0.99 | 1.03 | 0.99 | 97300 |
| 1727818200 | 0.99 | -0.02 | -1.98 | 1.02 | 1.03 | 0.99 | 84900 |
| 1727731800 | 1.01 | -0.04 | -3.81 | 1.05 | 1.05 | 0.99 | 196600 |
| 1727472600 | 1.05 | 0.06 | 6.06 | 1.03 | 1.05 | 1 | 108300 |
| 1727386140 | 0.99 | -0.01 | -1.00 | 1.01 | 1.05 | 0.99 | 213000 |
| 1727299740 | 1 | -0.01 | -0.99 | 1.01 | 1.07 | 0.99 | 220300 |
| 1727213400 | 1.01 | 0 | 0.00 | 1.01 | 1.04 | 1 | 80700 |
| 1727127000 | 1.01 | 0 | 0.00 | 0.99 | 1.02 | 0.97 | 154900 |
| 1726867800 | 1.01 | -0.04 | -3.81 | 1.04 | 1.06 | 1 | 143600 |
| 1726781400 | 1.05 | -0.05 | -4.55 | 1.07 | 1.11 | 1.05 | 129300 |
| 1726695000 | 1.1 | -0.11 | -9.09 | 1.23 | 1.23 | 1.08 | 592600 |
| 1726608600 | 1.21 | 0.16 | 15.24 | 1.05 | 1.25 | 1.04 | 510400 |
| 1726522200 | 1.05 | 0.09 | 9.38 | 0.94 | 1.1 | 0.94 | 673000 |
| 1726263000 | 0.96 | 0.07 | 7.87 | 0.88 | 0.96 | 0.88 | 352800 |
| 1726176540 | 0.89 | -0.04 | -4.30 | 0.91 | 0.93 | 0.87 | 624700 |
| 1726090140 | 0.93 | -0.01 | -1.06 | 0.95 | 0.95 | 0.91 | 193300 |
| 1726003740 | 0.94 | -0.01 | -1.05 | 0.96 | 0.98 | 0.93 | 173000 |
| 1725917400 | 0.95 | -0.03 | -3.06 | 0.98 | 1 | 0.95 | 150300 |
| 1725658200 | 0.98 | 0 | 0.00 | 0.99 | 1 | 0.97 | 126300 |
| 1725571800 | 0.98 | -0.02 | -2.00 | 1 | 1.01 | 0.97 | 154700 |
| 1725485400 | 1 | -0.01 | -0.99 | 1.02 | 1.05 | 0.98 | 386200 |
| 1725399000 | 1.01 | -0.05 | -4.72 | 1.08 | 1.08 | 1 | 423900 |
| 1725312600 | 1.06 | -0.03 | -2.75 | 1.08 | 1.1299999 | 1.03 | 453900 |
| 1725053400 | 1.09 | -0.03 | -2.68 | 1.12 | 1.1399999 | 1.09 | 279600 |
| 1724967000 | 1.12 | -0.03 | -2.61 | 1.15 | 1.15 | 1.1 | 243900 |
| 1724880600 | 1.15 | 0 | 0.00 | 1.15 | 1.19 | 1.12 | 304200 |
| 1724794140 | 1.15 | -0.01 | -0.86 | 1.15 | 1.18 | 1.12 | 314600 |
| 1724707740 | 1.16 | -0.04 | -3.33 | 1.19 | 1.22 | 1.1299999 | 273600 |
| 1724448600 | 1.2 | 0.03 | 2.56 | 1.17 | 1.22 | 1.16 | 174300 |
| 1724362140 | 1.17 | 0.01 | 0.86 | 1.17 | 1.18 | 1.15 | 127000 |
| 1724275740 | 1.16 | -0.04 | -3.33 | 1.2 | 1.23 | 1.15 | 466500 |
| 1724189340 | 1.2 | -0.05 | -4.00 | 1.25 | 1.26 | 1.2 | 411000 |
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
