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 | 0.1 | 8.26446280992 | 1.21 | 1.37 | 1.13 | 251455 | 1.25547727 | CS |
| 4 | -0.73 | -35.7843137255 | 2.04 | 2.07 | 1.13 | 488024 | 1.56080302 | CS |
| 12 | -1.91 | -59.3167701863 | 3.22 | 4.31 | 1.13 | 874254 | 2.81466352 | CS |
| 26 | -13.24 | -90.9965635739 | 14.55 | 14.795 | 1.13 | 6591249 | 4.79884024 | CS |
| 52 | -46.195 | -97.2423955373 | 47.505 | 47.505 | 1.13 | 3412400 | 5.98361596 | CS |
| 156 | -1048.69 | -99.8752380952 | 1050 | 1540 | 1.13 | 2160747 | 196.39264002 | CS |
| 260 | -338.69 | -99.6147058824 | 340 | 17679.9 | 1.13 | 3597373 | 2610.88005572 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1742337000 | 1.3 | -0.04 | -2.99 | 1.3899999 | 1.3931 | 1.26 | 225523 |
| 1742250600 | 1.34 | 0.09 | 7.20 | 1.25 | 1.37 | 1.22 | 335260 |
| 1741991400 | 1.25 | 0.07 | 5.93 | 1.16 | 1.25 | 1.16 | 273439 |
| 1741905000 | 1.18 | -0.06 | -4.84 | 1.25 | 1.25 | 1.17 | 190893 |
| 1741818600 | 1.24 | 0.04 | 3.33 | 1.21 | 1.26 | 1.1299999 | 346331 |
| 1741732200 | 1.2 | -0.02 | -1.64 | 1.21 | 1.23 | 1.18 | 133691 |
| 1741645800 | 1.22 | -0.11 | -8.27 | 1.29 | 1.3063 | 1.18 | 440741 |
| 1741390200 | 1.33 | 0.03 | 2.31 | 1.3 | 1.33 | 1.26 | 208377 |
| 1741303800 | 1.3 | -0.05 | -3.70 | 1.3 | 1.3698999 | 1.28 | 224861 |
| 1741217400 | 1.35 | 0.02 | 1.50 | 1.32 | 1.36 | 1.25 | 208068 |
| 1741131000 | 1.33 | -0.01 | -0.75 | 1.31 | 1.3494 | 1.2059 | 467879 |
| 1741044600 | 1.34 | -0.12 | -8.22 | 1.48 | 1.49 | 1.34 | 450547 |
| 1740785400 | 1.46 | 0.02 | 1.39 | 1.44 | 1.4799 | 1.43 | 415384 |
| 1740699000 | 1.44 | -0.08 | -5.26 | 1.55 | 1.5501 | 1.44 | 356732 |
| 1740612600 | 1.52 | 0.02 | 1.33 | 1.54 | 1.61 | 1.43 | 475861 |
| 1740526200 | 1.5 | -0.1 | -6.25 | 1.57 | 1.59 | 1.47 | 571156 |
| 1740439800 | 1.6 | -0.09 | -5.33 | 1.68 | 1.68 | 1.5 | 600452 |
| 1740180600 | 1.69 | -0.14 | -7.65 | 1.83 | 1.83 | 1.67 | 948543 |
| 1740094200 | 1.83 | 0.1 | 5.78 | 1.74 | 1.94 | 1.73 | 964395 |
| 1740007800 | 1.73 | -0.19 | -9.90 | 1.9 | 1.9188 | 1.72 | 812273 |
| 1739921400 | 1.92 | -0.13 | -6.34 | 2.04 | 2.07 | 1.83 | 1358562 |
| 1739575800 | 2.05 | -0.09 | -4.21 | 2.13 | 2.1663 | 2.02 | 527268 |
| 1739489400 | 2.14 | -0.01 | -0.47 | 2.16 | 2.22 | 2.08 | 695388 |
| 1739403000 | 2.15 | -0.02 | -0.92 | 2.14 | 2.17 | 2.09 | 254389 |
| 1739316600 | 2.17 | -0.11 | -4.82 | 2.23 | 2.25 | 2.13 | 311276 |
| 1739230200 | 2.2799999 | -0.1 | -4.20 | 2.43 | 2.43 | 2.21 | 494314 |
| 1738971000 | 2.38 | 0.1 | 4.39 | 2.29 | 2.57 | 2.22 | 529858 |
| 1738884600 | 2.2799999 | 0.07 | 3.17 | 2.23 | 2.36 | 2.12 | 537311 |
| 1738798200 | 2.21 | -0.03 | -1.34 | 2.2 | 2.24 | 2.12 | 365874 |
| 1738711800 | 2.24 | 0.02 | 0.90 | 2.34 | 2.3699 | 2.17 | 395170 |
| 1738625400 | 2.22 | -0.21 | -8.64 | 2.29 | 2.29 | 2.15 | 653841 |
| 1738366200 | 2.43 | 0.03 | 1.25 | 2.37 | 2.57 | 2.35 | 406582 |
| 1738279800 | 2.4 | -0.07 | -2.83 | 2.5099999 | 2.54 | 2.35 | 389136 |
| 1738193400 | 2.47 | 0.03 | 1.23 | 2.5 | 2.63 | 2.3 | 904885 |
| 1738107000 | 2.44 | 0.18 | 7.96 | 2.39 | 2.72 | 2.33 | 1779709 |
| 1738020600 | 2.2599999 | -0.22 | -8.87 | 2.38 | 2.5 | 2.18 | 636386 |
| 1737761400 | 2.48 | -0.2 | -7.46 | 2.56 | 2.595 | 2.43 | 574322 |
| 1737675000 | 2.68 | 0 | 0.00 | 2.68 | 2.68 | 2.68 | 0 |
| 1737588600 | 2.68 | -0.01 | -0.37 | 2.74 | 2.85 | 2.66 | 468628 |
| 1737502200 | 2.69 | -0.14 | -4.95 | 2.84 | 2.8784 | 2.69 | 500971 |
| 1737156600 | 2.83 | -0.04 | -1.39 | 2.89 | 3 | 2.8 | 484068 |
| 1737070200 | 2.87 | -0.13 | -4.33 | 2.98 | 3.06 | 2.84 | 673887 |
| 1736983800 | 3 | 0.31 | 11.52 | 2.8 | 3 | 2.67 | 1057398 |
| 1736897400 | 2.69 | 0.09 | 3.46 | 2.7 | 2.75 | 2.58 | 692742 |
| 1736811000 | 2.6 | -0.34 | -11.56 | 2.7799999 | 2.8 | 2.42 | 858233 |
| 1736551800 | 2.94 | 0.15 | 5.38 | 2.73 | 3.0884 | 2.61 | 1137919 |
| 1736379000 | 2.79 | -0.41 | -12.81 | 3.02 | 3.0299999 | 2.7301 | 1080090 |
| 1736292600 | 3.2 | -0.05 | -1.54 | 3.17 | 3.2 | 2.92 | 1420055 |
| 1736206200 | 3.25 | -0.05 | -1.52 | 3.41 | 3.4876 | 3.09 | 1855057 |
| 1735947000 | 3.3 | -0.1 | -2.94 | 3.54 | 3.6 | 3.23 | 2059136 |
| 1735860600 | 3.4 | -0.07 | -2.02 | 3.56 | 3.5609 | 3.2 | 1975029 |
| 1735687800 | 3.47 | -0.73 | -17.38 | 4.2 | 4.2385 | 3.37 | 2331480 |
| 1735601400 | 4.2 | 0.7 | 20.00 | 3.8 | 4.3099999 | 3.57 | 4086644 |
| 1735342200 | 3.5 | -0.4 | -10.26 | 4.15 | 4.28 | 3.45 | 2991222 |
| 1735255800 | 3.9 | 0.61 | 18.54 | 3.42 | 4.03 | 3.33 | 3530643 |
| 1735077840 | 3.29 | 0.13 | 4.11 | 3.22 | 3.35 | 3.07 | 965160 |
| 1734996600 | 3.16 | -0.32 | -9.20 | 3.43 | 3.435 | 3.05 | 2437865 |
| 1734737400 | 3.48 | -0.42 | -10.77 | 4.05 | 4.38 | 3.0013 | 3776863 |
| 1734651000 | 3.9 | -1.09 | -21.84 | 5.53 | 5.5599 | 3.77 | 2294306 |
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
