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 | 0.38 | 32.4786324786 | 1.17 | 1.6 | 1.15 | 22081 | 1.53943562 | CS |
| 4 | 0.08 | 5.44217687075 | 1.47 | 1.6 | 1.11 | 7785 | 1.4718975 | CS |
| 12 | -0.1 | -6.06060606061 | 1.65 | 1.75 | 1.1 | 5934 | 1.53209137 | CS |
| 26 | 0.05 | 3.33333333333 | 1.5 | 1.75 | 0.99 | 7160 | 1.48968237 | CS |
| 52 | 0.54 | 53.4653465347 | 1.01 | 1.92 | 0.7807 | 8401 | 1.37903113 | CS |
| 156 | -0.95 | -38 | 2.5 | 7.11 | 0.7807 | 203286 | 3.41625814 | CS |
| 260 | -0.95 | -38 | 2.5 | 7.11 | 0.7807 | 203286 | 3.41625814 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732231800 | 1.55 | 0.35 | 29.17 | 1.16 | 1.6 | 1.16 | 106774 |
| 1732145400 | 1.2 | 0 | 0.00 | 1.3 | 1.3 | 1.15 | 1437 |
| 1732059000 | 1.2 | -0.05 | -4.00 | 1.27 | 1.28 | 1.2 | 572 |
| 1731972600 | 1.25 | -0.03 | -2.34 | 1.31 | 1.31 | 1.2 | 851 |
| 1731713400 | 1.28 | -0.06 | -4.48 | 1.17 | 1.4 | 1.17 | 770 |
| 1731627000 | 1.34 | 0.05 | 3.88 | 1.34 | 1.42 | 1.15 | 24960 |
| 1731540600 | 1.29 | 0.12 | 10.26 | 1.15 | 1.4698 | 1.15 | 4733 |
| 1731454200 | 1.17 | 0 | 0.00 | 1.1299999 | 1.17 | 1.1299999 | 163 |
| 1731367800 | 1.17 | -0.05 | -4.09 | 1.27 | 1.27 | 1.17 | 544 |
| 1731108600 | 1.2199 | -0.08 | -6.02 | 1.46 | 1.46 | 1.154 | 3615 |
| 1731022200 | 1.298 | 0.18 | 15.88 | 1.47 | 1.47 | 1.18 | 317 |
| 1730935800 | 1.1201 | -0.14 | -11.10 | 1.1201 | 1.31 | 1.1201 | 206 |
| 1730849400 | 1.26 | 0.01 | 0.79 | 1.23 | 1.3799999 | 1.23 | 223 |
| 1730763000 | 1.2501 | 0.09 | 8.09 | 1.47 | 1.47 | 1.2501 | 479 |
| 1730500200 | 1.1565 | -0.12 | -9.65 | 1.33 | 1.33 | 1.1565 | 544 |
| 1730413800 | 1.28 | 0 | 0.00 | 1.19 | 1.28 | 1.19 | 91 |
| 1730327400 | 1.28 | -0.01 | -0.78 | 1.2 | 1.3799999 | 1.2 | 7416 |
| 1730241000 | 1.29 | -0.07 | -5.15 | 1.11 | 1.29 | 1.11 | 1042 |
| 1730154600 | 1.36 | -0.11 | -7.48 | 1.36 | 1.4 | 1.36 | 858 |
| 1729895400 | 1.47 | 0 | 0.00 | 1.47 | 1.47 | 1.47 | 104 |
| 1729809000 | 1.47 | 0.25 | 20.49 | 1.45 | 1.47 | 1.42 | 703 |
| 1729722600 | 1.22 | -0.25 | -17.00 | 1.46 | 1.46 | 1.22 | 260 |
| 1729636200 | 1.4699 | 0.19 | 14.84 | 1.33 | 1.48 | 1.2909 | 2712 |
| 1729549800 | 1.28 | -0.03 | -2.10 | 1.1 | 1.32 | 1.1 | 520 |
| 1729290600 | 1.3075 | 0 | 0.00 | 1.3 | 1.3075 | 1.22 | 117 |
| 1729204200 | 1.3075 | -0.09 | -6.27 | 1.3992 | 1.4 | 1.3 | 2607 |
| 1729117800 | 1.395 | 0.1 | 7.31 | 1.1299999 | 1.395 | 1.1299999 | 491 |
| 1729031400 | 1.3 | 0.02 | 1.56 | 1.6299999 | 1.6299999 | 1.3 | 181 |
| 1728945000 | 1.28 | 0.04 | 3.23 | 1.16 | 1.28 | 1.16 | 216 |
| 1728685800 | 1.24 | -0.16 | -11.28 | 1.42 | 1.42 | 1.24 | 776 |
| 1728599400 | 1.3977 | -0.05 | -3.61 | 1.43 | 1.4899 | 1.22 | 828 |
| 1728513000 | 1.45 | 0 | 0.00 | 1.26 | 1.45 | 1.26 | 363 |
| 1728426600 | 1.45 | 0 | 0.00 | 1.49 | 1.49 | 1.45 | 173 |
| 1728340200 | 1.45 | 0 | 0.00 | 1.47 | 1.47 | 1.41 | 324 |
| 1728081000 | 1.45 | -0.08 | -4.92 | 1.45 | 1.5395 | 1.45 | 4933 |
| 1727994600 | 1.525 | 0 | 0.00 | 1.54 | 1.58 | 1.525 | 167 |
| 1727908200 | 1.525 | 0.07 | 4.45 | 1.48 | 1.525 | 1.48 | 1367 |
| 1727821800 | 1.46 | 0.01 | 0.69 | 1.45 | 1.46 | 1.45 | 873 |
| 1727735400 | 1.45 | 0 | 0.00 | 1.51 | 1.51 | 1.45 | 431 |
| 1727476200 | 1.45 | 0 | 0.35 | 1.45 | 1.6299999 | 1.45 | 15230 |
| 1727389800 | 1.445 | -0 | -0.32 | 1.47 | 1.54 | 1.445 | 4271 |
| 1727303400 | 1.4496 | -0.18 | -11.07 | 1.6299999 | 1.66 | 1.32 | 1305 |
| 1727217000 | 1.6299999 | 0.11 | 7.24 | 1.69 | 1.69 | 1.51 | 3956 |
| 1727130600 | 1.52 | -0.02 | -1.30 | 1.56 | 1.56 | 1.51 | 1299 |
| 1726871400 | 1.54 | 0.24 | 18.46 | 1.3799999 | 1.58 | 1.3799999 | 12682 |
| 1726785000 | 1.3 | -0.11 | -7.80 | 1.5 | 1.72 | 1.29 | 18326 |
| 1726698600 | 1.41 | -0.21 | -12.96 | 1.6 | 1.61 | 1.3268 | 2383 |
| 1726612200 | 1.62 | -0.11 | -6.36 | 1.72 | 1.74 | 1.545 | 24256 |
| 1726525800 | 1.73 | 0.11 | 6.46 | 1.55 | 1.73 | 1.55 | 5648 |
| 1726266600 | 1.625 | 0 | 0.26 | 1.67 | 1.73 | 1.605 | 9398 |
| 1726180200 | 1.6208 | -0.03 | -1.62 | 1.6399999 | 1.7 | 1.6208 | 11199 |
| 1726093800 | 1.6475 | -0.04 | -2.51 | 1.6399999 | 1.67 | 1.61 | 914 |
| 1726007400 | 1.69 | 0.06 | 3.68 | 1.59 | 1.74 | 1.59 | 8231 |
| 1725921000 | 1.6299999 | -0.07 | -4.12 | 1.55 | 1.6299999 | 1.55 | 2896 |
| 1725661800 | 1.7 | -0.02 | -1.16 | 1.69 | 1.72 | 1.675 | 7910 |
| 1725575400 | 1.72 | 0.08 | 4.88 | 1.53 | 1.72 | 1.31 | 15568 |
| 1725489000 | 1.6399999 | 0.02 | 1.23 | 1.5 | 1.6399999 | 1.5 | 3220 |
| 1725402600 | 1.62 | -0.13 | -7.43 | 1.73 | 1.73 | 1.62 | 1085 |
| 1725057000 | 1.75 | 0.07 | 4.17 | 1.65 | 1.75 | 1.6299999 | 26595 |
| 1724970600 | 1.68 | -0.01 | -0.59 | 1.67 | 1.68 | 1.65 | 10831 |
| 1724884200 | 1.69 | 0.03 | 1.81 | 1.67 | 1.72 | 1.66 | 24128 |
| 1724797800 | 1.66 | 0 | 0.15 | 1.66 | 1.68 | 1.57 | 57081 |
| 1724711400 | 1.6575 | -0 | -0.15 | 1.41 | 1.67 | 1.41 | 10060 |
| 1724452200 | 1.66 | 0.02 | 1.22 | 1.65 | 1.6601 | 1.51 | 63934 |
| 1724365800 | 1.6399999 | 0.44 | 36.67 | 0.99 | 1.7 | 0.99 | 113577 |
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
