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 | 0.93 | 86.1111111111 | 1.08 | 2.2 | 0.88 | 3089122 | 1.40312783 | CS |
| 4 | 0.86 | 74.7826086957 | 1.15 | 2.2 | 0.7643 | 957098 | 1.30863838 | CS |
| 12 | -0.11 | -5.18867924528 | 2.12 | 2.73 | 0.7643 | 356804 | 1.38503946 | CS |
| 26 | -6.49 | -76.3529411765 | 8.5 | 8.5 | 0.7643 | 286517 | 1.59544361 | CS |
| 52 | -6.49 | -76.3529411765 | 8.5 | 8.5 | 0.7643 | 286517 | 1.59544361 | CS |
| 156 | -6.49 | -76.3529411765 | 8.5 | 8.5 | 0.7643 | 286517 | 1.59544361 | CS |
| 260 | -6.49 | -76.3529411765 | 8.5 | 8.5 | 0.7643 | 286517 | 1.59544361 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1736551800 | 1.84 | 0.63 | 52.07 | 1.27 | 1.97 | 1.27 | 2439838 |
| 1736379000 | 1.21 | -0.39 | -24.38 | 1.53 | 1.53 | 1.2 | 813998 |
| 1736292600 | 1.6 | 0.63 | 64.78 | 1.33 | 1.66 | 1.2 | 8135755 |
| 1736206200 | 0.971 | -0.1277 | -11.62 | 1.1 | 1.15 | 0.88 | 3190238 |
| 1735947000 | 1.0987 | -0.03 | -2.77 | 1.08 | 1.23 | 1.0601 | 216496 |
| 1735860600 | 1.1299999 | -0.05 | -4.23 | 1.17 | 1.43 | 1.11 | 835148 |
| 1735687800 | 1.1799 | 0.3 | 33.50 | 0.9 | 1.34 | 0.9 | 1165009 |
| 1735601400 | 0.8838 | -0.0669 | -7.04 | 0.9507 | 0.9507 | 0.85 | 110532 |
| 1735342200 | 0.9507 | 0.0887 | 10.29 | 0.8361 | 0.95505 | 0.8361 | 109776 |
| 1735255800 | 0.862 | 0.0315 | 3.79 | 0.8256 | 0.8897 | 0.77 | 142910 |
| 1735077840 | 0.8305 | -0.0377 | -4.34 | 0.861 | 0.96 | 0.7643 | 652131 |
| 1734996600 | 0.8682 | 0.0844 | 10.77 | 0.8139999 | 1.05 | 0.8139999 | 319738 |
| 1734737400 | 0.7838 | -0.0361 | -4.40 | 0.7901 | 0.86 | 0.7838 | 95907 |
| 1734651000 | 0.8199 | -0.0001 | -0.01 | 0.85 | 0.86 | 0.8199 | 76388 |
| 1734564600 | 0.8199999 | -0.051 | -5.86 | 0.852 | 0.9084 | 0.7701 | 140174 |
| 1734478200 | 0.871 | 0.031 | 3.69 | 0.8248 | 0.9003 | 0.8248 | 22606 |
| 1734391800 | 0.84 | -0.27 | -24.32 | 1.1399999 | 1.1399999 | 0.8199999 | 189541 |
| 1734132600 | 1.11 | -0.05 | -4.31 | 1.15 | 1.175 | 1.09 | 54317 |
| 1734046200 | 1.16 | -0.04 | -3.33 | 1.2 | 1.2361 | 1.16 | 52162 |
| 1733959800 | 1.2 | -0 | -0.23 | 1.2 | 1.29 | 1.15 | 59860 |
| 1733873400 | 1.2028 | -0.12 | -8.91 | 1.35 | 1.36 | 1.19 | 62179 |
| 1733787000 | 1.3204 | 0.1 | 8.23 | 1.18 | 1.53 | 1.1 | 382915 |
| 1733527800 | 1.22 | 0.02 | 1.67 | 1.21 | 1.22 | 1.09 | 104417 |
| 1733441400 | 1.2 | -0.11 | -8.40 | 1.37 | 1.4 | 1.19 | 141938 |
| 1733355000 | 1.31 | -0.15 | -10.27 | 1.48 | 1.5 | 1.31 | 116014 |
| 1733268600 | 1.46 | -0.06 | -3.95 | 1.48 | 1.6 | 1.45 | 116460 |
| 1733182200 | 1.52 | -0.12 | -7.32 | 1.62 | 1.66 | 1.43 | 187620 |
| 1732917840 | 1.6399999 | -0.08 | -4.65 | 1.73 | 1.78 | 1.56 | 112938 |
| 1732750200 | 1.72 | 0.28 | 19.44 | 1.4 | 1.73 | 1.4 | 218405 |
| 1732663800 | 1.44 | -0.03 | -2.04 | 1.5 | 1.5 | 1.44 | 25808 |
| 1732577400 | 1.47 | -0.09 | -5.47 | 1.57 | 1.57 | 1.4 | 50991 |
| 1732318200 | 1.555 | -0.03 | -1.58 | 1.62 | 1.6399 | 1.54 | 31021 |
| 1732231800 | 1.58 | -0.08 | -4.82 | 1.66 | 1.69 | 1.54 | 54042 |
| 1732145400 | 1.66 | 0.01 | 0.61 | 1.66 | 1.67 | 1.6399999 | 14632 |
| 1732059000 | 1.65 | -0.11 | -6.25 | 1.71 | 1.75 | 1.65 | 29931 |
| 1731972600 | 1.76 | 0.07 | 4.14 | 1.69 | 1.87 | 1.6801 | 81464 |
| 1731713400 | 1.69 | -0.04 | -2.31 | 1.69 | 1.73 | 1.58 | 41010 |
| 1731627000 | 1.73 | 0.02 | 1.17 | 1.69 | 1.75 | 1.62 | 22462 |
| 1731540600 | 1.71 | -0.11 | -6.05 | 1.87 | 1.97 | 1.6101 | 567005 |
| 1731454200 | 1.8201 | 0.04 | 2.25 | 1.8 | 2.11 | 1.77 | 49008 |
| 1731367800 | 1.78 | 0 | 0.00 | 1.75 | 1.8499 | 1.71 | 23058 |
| 1731108600 | 1.78 | 0.05 | 2.89 | 1.75 | 1.78 | 1.72 | 14447 |
| 1731022200 | 1.73 | 0.05 | 2.98 | 1.69 | 1.7499 | 1.69 | 19286 |
| 1730935800 | 1.68 | -0.04 | -2.33 | 1.69 | 1.74 | 1.67 | 17886 |
| 1730849400 | 1.72 | -0.02 | -1.15 | 1.74 | 1.78 | 1.71 | 17317 |
| 1730763000 | 1.74 | 0.09 | 5.45 | 1.7 | 1.78 | 1.6712 | 17531 |
| 1730500200 | 1.65 | -0.07 | -4.07 | 1.73 | 1.8327 | 1.65 | 21609 |
| 1730413800 | 1.72 | -0.08 | -4.44 | 1.84 | 1.9 | 1.7 | 67339 |
| 1730327400 | 1.8 | -0.4 | -18.18 | 2.13 | 2.1759 | 1.6299999 | 235050 |
| 1730241000 | 2.2 | -0.18 | -7.56 | 2.29 | 2.3799 | 2.11 | 66394 |
| 1730154600 | 2.38 | -0.17 | -6.67 | 2.45 | 2.5 | 2.2599999 | 74646 |
| 1729895400 | 2.55 | 0.25 | 10.87 | 2.2799999 | 2.73 | 2.2799999 | 394779 |
| 1729809000 | 2.3 | 0.28 | 13.86 | 2.04 | 2.41 | 2.04 | 125475 |
| 1729722600 | 2.02 | -0.04 | -1.94 | 2.04 | 2.14 | 2.0099999 | 30509 |
| 1729636200 | 2.06 | 0.05 | 2.49 | 2.04 | 2.15 | 2.0099999 | 23486 |
| 1729549800 | 2.0099999 | -0.16 | -7.37 | 2.14 | 2.2698999 | 2.0099999 | 33751 |
| 1729290600 | 2.17 | 0.02 | 0.93 | 2.12 | 2.17 | 2.0601 | 5503 |
| 1729204200 | 2.15 | 0.06 | 2.63 | 2.12 | 2.19 | 2.04 | 27047 |
| 1729117800 | 2.0949 | -0.06 | -2.56 | 2.1 | 2.1699 | 2.08 | 32064 |
| 1729031400 | 2.15 | 0.05 | 2.38 | 2.17 | 2.17 | 2.05 | 12163 |
| 1728945000 | 2.1 | -0.04 | -1.87 | 2.12 | 2.1892 | 2.05 | 34737 |
| 1728685800 | 2.14 | -0.15 | -6.35 | 2.25 | 2.55 | 2.051 | 165088 |
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
