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 | -0.04 | -3.38983050847 | 1.18 | 1.27 | 1.1 | 14025 | 1.21465536 | CS |
| 4 | -0.26 | -18.5714285714 | 1.4 | 1.52 | 1.03 | 24378 | 1.23977239 | CS |
| 12 | -0.52 | -31.3253012048 | 1.66 | 2.03 | 1.03 | 133256 | 1.63410594 | CS |
| 26 | -0.26 | -18.5714285714 | 1.4 | 2.64 | 1.03 | 1678831 | 1.82725532 | CS |
| 52 | -10.785 | -90.4402515723 | 11.925 | 12.2775 | 1.03 | 1307738 | 3.27319874 | CS |
| 156 | -18.86 | -94.3 | 20 | 31.5 | 1.03 | 636182 | 6.21978754 | CS |
| 260 | -18.86 | -94.3 | 20 | 31.5 | 1.03 | 636182 | 6.21978754 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1743201000 | 1.1399999 | -0.07 | -5.79 | 1.19 | 1.25 | 1.1299999 | 28423 |
| 1743114600 | 1.21 | 0.01 | 0.83 | 1.2 | 1.22 | 1.19 | 6717 |
| 1743028200 | 1.2 | -0.03 | -2.44 | 1.22 | 1.27 | 1.2 | 6324 |
| 1742941800 | 1.23 | 0.03 | 2.24 | 1.2 | 1.26 | 1.1661 | 14469 |
| 1742855400 | 1.203 | -0.02 | -1.39 | 1.22 | 1.2397 | 1.1 | 19166 |
| 1742596200 | 1.22 | 0.02 | 1.67 | 1.18 | 1.22 | 1.18 | 23447 |
| 1742509800 | 1.2 | 0.03 | 2.56 | 1.17 | 1.2 | 1.1514 | 15507 |
| 1742423400 | 1.17 | -0.02 | -1.68 | 1.19 | 1.19 | 1.0978 | 18052 |
| 1742337000 | 1.19 | 0 | 0.00 | 1.19 | 1.1951 | 1.15 | 13642 |
| 1742250600 | 1.19 | 0.04 | 3.12 | 1.1399999 | 1.2 | 1.1399999 | 25275 |
| 1741991400 | 1.154 | 0.04 | 3.96 | 1.11 | 1.2 | 1.068 | 38426 |
| 1741905000 | 1.11 | -0.23 | -17.16 | 1.34 | 1.36 | 1.03 | 104658 |
| 1741818600 | 1.34 | 0.03 | 2.29 | 1.31 | 1.3687 | 1.31 | 4652 |
| 1741732200 | 1.31 | 0.02 | 1.50 | 1.32 | 1.3421 | 1.2601 | 12179 |
| 1741645800 | 1.2907 | -0.06 | -4.41 | 1.3899999 | 1.3899999 | 1.29 | 22522 |
| 1741390200 | 1.3502 | -0.06 | -4.24 | 1.37 | 1.45 | 1.3 | 38194 |
| 1741303800 | 1.41 | 0.06 | 4.44 | 1.37 | 1.41 | 1.36 | 18032 |
| 1741217400 | 1.35 | 0.05 | 3.85 | 1.31 | 1.36 | 1.3059 | 10853 |
| 1741131000 | 1.3 | -0.03 | -2.26 | 1.34 | 1.3799999 | 1.28 | 33027 |
| 1741044600 | 1.33 | -0.11 | -7.64 | 1.44 | 1.52 | 1.33 | 27155 |
| 1740785400 | 1.44 | 0.04 | 2.86 | 1.4 | 1.5 | 1.36 | 35264 |
| 1740699000 | 1.4 | -0.01 | -0.57 | 1.3899999 | 1.41 | 1.3604 | 21841 |
| 1740612600 | 1.408 | -0.01 | -0.85 | 1.43 | 1.43 | 1.3628 | 34796 |
| 1740526200 | 1.42 | -0.1 | -6.58 | 1.47 | 1.5167 | 1.42 | 38465 |
| 1740439800 | 1.52 | -0.03 | -1.94 | 1.53 | 1.5999 | 1.46 | 23274 |
| 1740180600 | 1.55 | -0.06 | -3.73 | 1.58 | 1.59 | 1.525 | 23915 |
| 1740094200 | 1.61 | -0.02 | -1.23 | 1.65 | 1.68 | 1.5799 | 28137 |
| 1740007800 | 1.6299999 | 0.06 | 3.82 | 1.57 | 1.75 | 1.55 | 68924 |
| 1739921400 | 1.57 | -0.14 | -7.92 | 1.69 | 1.7 | 1.54 | 52114 |
| 1739575800 | 1.705 | -0.02 | -0.87 | 1.71 | 1.72 | 1.67 | 59676 |
| 1739489400 | 1.72 | 0.19 | 12.42 | 1.53 | 1.75 | 1.53 | 245890 |
| 1739403000 | 1.53 | 0.08 | 5.52 | 1.45 | 1.53 | 1.44 | 45082 |
| 1739316600 | 1.45 | 0.02 | 1.40 | 1.43 | 1.53 | 1.4005 | 81988 |
| 1739230200 | 1.43 | 0.01 | 0.70 | 1.46 | 1.46 | 1.4101 | 43450 |
| 1738971000 | 1.42 | -0.06 | -4.05 | 1.5 | 1.5 | 1.42 | 45186 |
| 1738884600 | 1.48 | 0.05 | 3.50 | 1.49 | 1.52 | 1.45 | 170751 |
| 1738798200 | 1.43 | 0.02 | 1.42 | 1.4 | 1.4899 | 1.35 | 197593 |
| 1738711800 | 1.41 | 0.21 | 17.50 | 1.19 | 1.54 | 1.1702 | 859872 |
| 1738625400 | 1.2 | -0.07 | -5.51 | 1.26 | 1.26 | 1.15 | 118626 |
| 1738366200 | 1.27 | -0.01 | -0.78 | 1.28 | 1.3 | 1.24 | 87959 |
| 1738279800 | 1.28 | 0.01 | 0.79 | 1.28 | 1.29 | 1.24 | 83416 |
| 1738193400 | 1.27 | -0.02 | -1.55 | 1.27 | 1.28 | 1.24 | 58317 |
| 1738107000 | 1.29 | -0.05 | -3.73 | 1.35 | 1.3781 | 1.2549999 | 73214 |
| 1738020600 | 1.34 | -0.12 | -8.22 | 1.44 | 1.44 | 1.34 | 83279 |
| 1737761400 | 1.46 | 0.02 | 1.39 | 1.4 | 1.47 | 1.3799999 | 257399 |
| 1737675000 | 1.44 | 0 | 0.00 | 1.44 | 1.44 | 1.44 | 0 |
| 1737588600 | 1.44 | -0.07 | -4.64 | 1.52 | 1.54 | 1.42 | 50292 |
| 1737502200 | 1.51 | 0.03 | 2.03 | 1.5 | 1.54 | 1.47 | 47559 |
| 1737156600 | 1.48 | 0.05 | 3.50 | 1.43 | 1.5 | 1.4 | 96633 |
| 1737070200 | 1.43 | -0.08 | -5.30 | 1.52 | 1.55 | 1.42 | 105376 |
| 1736983800 | 1.51 | -0.4 | -20.94 | 1.62 | 1.65 | 1.5 | 270100 |
| 1736897400 | 1.91 | 0.41 | 27.33 | 1.51 | 2.0299999 | 1.45 | 3009295 |
| 1736811000 | 1.5 | 0.05 | 3.45 | 1.47 | 1.5 | 1.42 | 28951 |
| 1736551800 | 1.45 | -0.02 | -1.36 | 1.44 | 1.5167 | 1.43 | 38185 |
| 1736379000 | 1.47 | -0.15 | -9.26 | 1.62 | 1.62 | 1.4293 | 120893 |
| 1736292600 | 1.62 | -0.11 | -6.36 | 1.7 | 1.72 | 1.62 | 116430 |
| 1736206200 | 1.73 | 0.14 | 8.81 | 1.6 | 1.7896 | 1.6 | 171409 |
| 1735947000 | 1.59 | -0.06 | -3.64 | 1.66 | 1.72 | 1.5801 | 116460 |
| 1735860600 | 1.65 | -0.1 | -5.71 | 1.73 | 1.75 | 1.62 | 163542 |
| 1735687800 | 1.75 | 0.25 | 16.67 | 1.54 | 1.7699 | 1.5 | 519183 |
| 1735601400 | 1.5 | 0.03 | 2.04 | 1.48 | 1.53 | 1.44 | 165422 |
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
