Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
| Período † | Variación(Ptos) | Variación % | Apertura | Precio Máximo | Precio Mínimo | Avg. Vol. diario | Precio Promedio Ponderado | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.03 | -2.20588235294 | 1.36 | 1.46 | 1.15 | 172719 | 1.30508814 | CS |
| 4 | -0.11 | -7.63888888889 | 1.44 | 1.8001 | 1.15 | 125474 | 1.41336566 | CS |
| 12 | -0.18 | -11.9205298013 | 1.51 | 1.8001 | 1.05 | 129181 | 1.32794835 | CS |
| 26 | 0.363 | 37.5387797311 | 0.967 | 3.19 | 0.85 | 186636 | 1.8645288 | CS |
| 52 | 0.23 | 20.9090909091 | 1.1 | 3.19 | 0.79 | 142155 | 1.5972478 | CS |
| 156 | -5.17 | -79.5384615385 | 6.5 | 29 | 0.5401 | 172535 | 2.05055738 | CS |
| 260 | -5.17 | -79.5384615385 | 6.5 | 29 | 0.5401 | 172535 | 2.05055738 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1741390200 | 1.3799999 | 0.05 | 3.76 | 1.34 | 1.4499 | 1.33 | 25432 |
| 1741303800 | 1.33 | -0.11 | -7.64 | 1.45 | 1.45 | 1.32 | 36635 |
| 1741217400 | 1.44 | 0.13 | 9.67 | 1.3 | 1.46 | 1.3 | 220489 |
| 1741131000 | 1.313 | 0.12 | 9.87 | 1.21 | 1.3299 | 1.16 | 269882 |
| 1741044600 | 1.195 | -0.04 | -2.85 | 1.19 | 1.35 | 1.19 | 214880 |
| 1740785400 | 1.23 | -0.01 | -0.81 | 1.36 | 1.36 | 1.15 | 121707 |
| 1740699000 | 1.24 | -0.02 | -1.59 | 1.24 | 1.31 | 1.24 | 92094 |
| 1740612600 | 1.26 | 0.01 | 0.80 | 1.25 | 1.31 | 1.24 | 55170 |
| 1740526200 | 1.25 | -0.07 | -5.30 | 1.3 | 1.35 | 1.15 | 84725 |
| 1740439800 | 1.32 | -0.1 | -7.04 | 1.43 | 1.43 | 1.18 | 130575 |
| 1740180600 | 1.42 | -0.04 | -2.74 | 1.49 | 1.5257 | 1.37 | 72315 |
| 1740094200 | 1.46 | -0.05 | -2.99 | 1.52 | 1.53 | 1.4415 | 53974 |
| 1740007800 | 1.5049999 | 0 | 0.33 | 1.51 | 1.58 | 1.47 | 14154 |
| 1739921400 | 1.5 | -0.02 | -1.32 | 1.5 | 1.59 | 1.4711 | 96427 |
| 1739575800 | 1.52 | -0.1 | -6.17 | 1.65 | 1.6903 | 1.45 | 173364 |
| 1739489400 | 1.62 | 0.02 | 1.25 | 1.6299999 | 1.76 | 1.6 | 119639 |
| 1739403000 | 1.6 | 0.03 | 1.91 | 1.57 | 1.8001 | 1.57 | 228101 |
| 1739316600 | 1.57 | 0 | 0.00 | 1.57 | 1.6091 | 1.49 | 86850 |
| 1739230200 | 1.57 | 0.14 | 9.79 | 1.5 | 1.59 | 1.5 | 190923 |
| 1738971000 | 1.43 | 0.02 | 1.42 | 1.44 | 1.5 | 1.36 | 122107 |
| 1738884600 | 1.41 | -0.04 | -2.76 | 1.42 | 1.45 | 1.36 | 68389 |
| 1738798200 | 1.45 | 0.01 | 0.69 | 1.55 | 1.56 | 1.4 | 178840 |
| 1738711800 | 1.44 | -0.06 | -3.85 | 1.55 | 1.6 | 1.4000999 | 202234 |
| 1738625400 | 1.4976 | 0.15 | 10.93 | 1.29 | 1.58 | 1.29 | 330664 |
| 1738366200 | 1.35 | 0.04 | 3.05 | 1.33 | 1.54 | 1.3061 | 268817 |
| 1738279800 | 1.31 | 0.13 | 11.02 | 1.22 | 1.33 | 1.2062 | 414997 |
| 1738193400 | 1.18 | -0.02 | -1.67 | 1.19 | 1.25 | 1.16 | 49147 |
| 1738107000 | 1.2 | 0 | 0.00 | 1.2 | 1.27 | 1.17 | 105490 |
| 1738020600 | 1.2 | -0.07 | -5.36 | 1.19 | 1.29 | 1.19 | 50153 |
| 1737761400 | 1.268 | 0.02 | 1.45 | 1.23 | 1.33 | 1.15 | 266189 |
| 1737675000 | 1.2499 | 0 | 0.00 | 1.2499 | 1.2499 | 1.2499 | 0 |
| 1737588600 | 1.2499 | 0.04 | 3.30 | 1.29 | 1.36 | 1.21 | 187735 |
| 1737502200 | 1.21 | 0.04 | 3.42 | 1.1299999 | 1.31 | 1.12 | 149472 |
| 1737156600 | 1.17 | 0.02 | 1.74 | 1.1399999 | 1.24 | 1.12 | 120298 |
| 1737070200 | 1.15 | 0.07 | 6.48 | 1.07 | 1.19 | 1.05 | 191775 |
| 1736983800 | 1.08 | -0.02 | -1.37 | 1.09 | 1.12 | 1.07 | 72884 |
| 1736897400 | 1.095 | -0.02 | -1.39 | 1.11 | 1.1399999 | 1.09 | 54022 |
| 1736811000 | 1.1104 | -0.06 | -5.09 | 1.18 | 1.1933 | 1.1 | 87935 |
| 1736551800 | 1.17 | -0.06 | -4.88 | 1.25 | 1.2699 | 1.17 | 83671 |
| 1736379000 | 1.23 | 0.05 | 4.24 | 1.17 | 1.2369 | 1.17 | 36673 |
| 1736292600 | 1.18 | -0.08 | -6.35 | 1.25 | 1.28 | 1.18 | 81724 |
| 1736206200 | 1.26 | 0 | 0.00 | 1.26 | 1.305 | 1.26 | 61433 |
| 1735947000 | 1.26 | -0.01 | -0.79 | 1.25 | 1.31 | 1.25 | 40766 |
| 1735860600 | 1.27 | 0.02 | 1.20 | 1.27 | 1.33 | 1.21 | 102194 |
| 1735687800 | 1.2549999 | -0.02 | -1.18 | 1.22 | 1.33 | 1.18 | 131398 |
| 1735601400 | 1.27 | 0.09 | 7.63 | 1.19 | 1.32 | 1.19 | 117839 |
| 1735342200 | 1.18 | -0.11 | -8.53 | 1.28 | 1.31 | 1.17 | 120352 |
| 1735255800 | 1.29 | 0.07 | 5.74 | 1.21 | 1.3199 | 1.21 | 79318 |
| 1735077840 | 1.22 | -0.02 | -1.61 | 1.23 | 1.25 | 1.21 | 24545 |
| 1734996600 | 1.24 | -0.02 | -1.59 | 1.24 | 1.26 | 1.23 | 49700 |
| 1734737400 | 1.26 | 0.07 | 5.88 | 1.17 | 1.3899999 | 1.17 | 109258 |
| 1734651000 | 1.19 | 0.06 | 5.31 | 1.1399999 | 1.21 | 1.1187 | 113288 |
| 1734564600 | 1.1299999 | -0.17 | -13.08 | 1.28 | 1.34 | 1.12 | 109875 |
| 1734478200 | 1.3 | 0.02 | 1.56 | 1.18 | 1.32 | 1.18 | 179873 |
| 1734391800 | 1.28 | -0.19 | -12.93 | 1.43 | 1.4372 | 1.21 | 231391 |
| 1734132600 | 1.47 | -0.04 | -2.65 | 1.51 | 1.575 | 1.36 | 119423 |
| 1734046200 | 1.51 | -0.14 | -8.48 | 1.6399999 | 1.6499 | 1.51 | 121122 |
| 1733959800 | 1.65 | 0.06 | 3.77 | 1.58 | 1.7 | 1.58 | 97227 |
| 1733873400 | 1.59 | -0.07 | -4.22 | 1.6399999 | 1.74 | 1.56 | 140984 |
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
