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 | 0.2699 | 33.7375 | 0.8 | 1.3191 | 0.7622 | 1205443 | 1.08211992 | CS |
| 4 | 0.2199 | 25.8705882353 | 0.85 | 1.3191 | 0.66 | 989484 | 0.86729485 | CS |
| 12 | 0.4699 | 78.3166666667 | 0.6 | 1.3191 | 0.4902 | 720299 | 0.74892786 | CS |
| 26 | 0.5491 | 105.433947773 | 0.5208 | 1.3191 | 0.45 | 466934 | 0.69491524 | CS |
| 52 | 0.5599 | 109.784313725 | 0.51 | 1.3191 | 0.4015 | 324412 | 0.64036203 | CS |
| 156 | -0.9101 | -45.9646464646 | 1.98 | 2.46 | 0.4015 | 576734 | 1.33272942 | CS |
| 260 | -4.7801 | -81.7111111111 | 5.85 | 6.16 | 0.4015 | 699854 | 2.34681267 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1738020600 | 1.04 | -0.12 | -10.34 | 1.12 | 1.1399999 | 0.99 | 1244848 |
| 1737761400 | 1.16 | 0.31 | 35.99 | 1.1 | 1.3191 | 1.07 | 2788476 |
| 1737675000 | 0.853 | 0 | 0.00 | 0.853 | 0.853 | 0.853 | 0 |
| 1737588600 | 0.853 | 0.063 | 7.97 | 0.78 | 0.87 | 0.77 | 391513 |
| 1737502200 | 0.79 | 0.0011 | 0.14 | 0.8 | 0.8098999 | 0.7622 | 436339 |
| 1737156600 | 0.7889 | 0.0189 | 2.45 | 0.805 | 0.805 | 0.77724 | 349970 |
| 1737070200 | 0.77 | -0.0005 | -0.06 | 0.7766999 | 0.7834 | 0.7534499 | 367346 |
| 1736983800 | 0.7705 | 0.0105 | 1.38 | 0.7877 | 0.7877 | 0.7601 | 303740 |
| 1736897400 | 0.76 | -0.035 | -4.40 | 0.796 | 0.7999 | 0.75 | 349736 |
| 1736811000 | 0.795 | -0.017 | -2.09 | 0.8048 | 0.8149999 | 0.76 | 440784 |
| 1736551800 | 0.812 | -0.028 | -3.33 | 0.85 | 0.8671 | 0.79 | 908681 |
| 1736379000 | 0.84 | 0.0285 | 3.51 | 0.85 | 0.87 | 0.8113 | 1062753 |
| 1736292600 | 0.8115 | 0.0115 | 1.44 | 0.8349 | 0.839 | 0.78 | 596211 |
| 1736206200 | 0.8 | -0.01 | -1.23 | 0.83 | 0.8418 | 0.66 | 1099706 |
| 1735947000 | 0.81 | 0.01 | 1.25 | 0.8 | 0.89 | 0.7533 | 873608 |
| 1735860600 | 0.8 | 0.0916 | 12.93 | 0.7499 | 0.83 | 0.72 | 964170 |
| 1735687800 | 0.7084 | -0.1496 | -17.44 | 0.85 | 0.85 | 0.7025 | 1790887 |
| 1735601400 | 0.858 | 0.008 | 0.94 | 0.85 | 0.9239 | 0.7801 | 3107822 |
| 1735342200 | 0.85 | 0.27 | 46.55 | 0.584 | 0.9099 | 0.5601 | 8031817 |
| 1735255800 | 0.58 | -0.0111 | -1.88 | 0.595 | 0.5951999 | 0.56 | 1182751 |
| 1735077840 | 0.5911 | 0.0912 | 18.24 | 0.5 | 0.5923 | 0.4998 | 1766020 |
| 1734996600 | 0.4999 | -0.0303 | -5.71 | 0.54 | 0.5469 | 0.4902 | 665926 |
| 1734737400 | 0.5302 | 0.0152 | 2.95 | 0.517 | 0.5302 | 0.515 | 393614 |
| 1734651000 | 0.515 | -0.01 | -1.90 | 0.5426 | 0.5445 | 0.5 | 607028 |
| 1734564600 | 0.525 | -0.025 | -4.55 | 0.5627 | 0.5775 | 0.525 | 925117 |
| 1734478200 | 0.55 | -0.0132 | -2.34 | 0.5777 | 0.5799 | 0.55 | 284154 |
| 1734391800 | 0.5632 | 0.0083001 | 1.50 | 0.5639999 | 0.5665 | 0.5528 | 319795 |
| 1734132600 | 0.5548999 | -0.0125 | -2.20 | 0.56 | 0.5698 | 0.5518 | 316330 |
| 1734046200 | 0.5674 | -0.0191 | -3.26 | 0.5948 | 0.5995 | 0.56 | 418539 |
| 1733959800 | 0.5865 | -0.0125 | -2.09 | 0.591 | 0.6 | 0.586 | 134426 |
| 1733873400 | 0.599 | -0.001 | -0.17 | 0.61 | 0.61 | 0.5833 | 219726 |
| 1733787000 | 0.6 | 0.013 | 2.21 | 0.5931999 | 0.601 | 0.5819 | 238351 |
| 1733527800 | 0.587 | -0.013 | -2.17 | 0.6 | 0.6019 | 0.58 | 245273 |
| 1733441400 | 0.6 | -0.021 | -3.38 | 0.636 | 0.636 | 0.588 | 440170 |
| 1733355000 | 0.621 | 0.001 | 0.16 | 0.65 | 0.653 | 0.61001 | 764883 |
| 1733268600 | 0.62 | 0.042 | 7.27 | 0.601 | 0.62 | 0.591 | 889250 |
| 1733182200 | 0.578 | -0.0104 | -1.77 | 0.6 | 0.6 | 0.5699999 | 397298 |
| 1732917840 | 0.5884 | -0.0016 | -0.27 | 0.6199 | 0.62 | 0.5805 | 235107 |
| 1732750200 | 0.59 | 0.0230001 | 4.06 | 0.5699999 | 0.6158 | 0.5699999 | 776039 |
| 1732663800 | 0.5669999 | 0.0178999 | 3.26 | 0.56 | 0.5735 | 0.56 | 225816 |
| 1732577400 | 0.5491 | 0.0037 | 0.68 | 0.551 | 0.577 | 0.5491 | 251806 |
| 1732318200 | 0.5454 | 0.0054 | 1.00 | 0.543 | 0.56 | 0.5308 | 180055 |
| 1732231800 | 0.54 | -0.005 | -0.92 | 0.54 | 0.55 | 0.5261 | 175206 |
| 1732145400 | 0.545 | 0.0076 | 1.41 | 0.54 | 0.56 | 0.5332 | 172850 |
| 1732059000 | 0.5374 | 0.0024 | 0.45 | 0.535 | 0.546 | 0.5335 | 114504 |
| 1731972600 | 0.535 | -0.01 | -1.83 | 0.5286999 | 0.5547 | 0.5286999 | 179467 |
| 1731713400 | 0.545 | -0.015 | -2.68 | 0.589 | 0.589 | 0.5405 | 184220 |
| 1731627000 | 0.56 | 0.0127 | 2.32 | 0.5699999 | 0.598 | 0.5506 | 108097 |
| 1731540600 | 0.5473 | -0.0027 | -0.49 | 0.5349 | 0.5649999 | 0.5349 | 217808 |
| 1731454200 | 0.55 | -0.012 | -2.14 | 0.55 | 0.5719999 | 0.5301 | 294819 |
| 1731367800 | 0.562 | -0.0251 | -4.28 | 0.58 | 0.581 | 0.5505 | 227338 |
| 1731108600 | 0.5871 | -0.003 | -0.51 | 0.59 | 0.596 | 0.58 | 242764 |
| 1731022200 | 0.5901 | 0.0201001 | 3.53 | 0.5625 | 0.6 | 0.5517 | 552301 |
| 1730935800 | 0.5699999 | -0.0013 | -0.23 | 0.5699999 | 0.59 | 0.5538 | 210947 |
| 1730849400 | 0.5713 | 0.0033001 | 0.58 | 0.5705 | 0.580399 | 0.5705 | 118135 |
| 1730763000 | 0.5679999 | -0.049 | -7.94 | 0.6 | 0.6 | 0.5514 | 356667 |
| 1730500200 | 0.617 | -0.003 | -0.48 | 0.6319 | 0.6319 | 0.606 | 243652 |
| 1730413800 | 0.62 | 0.0051 | 0.83 | 0.61 | 0.62 | 0.61 | 262808 |
| 1730327400 | 0.6149 | -0.0001 | -0.02 | 0.61 | 0.63 | 0.61 | 157239 |
| 1730241000 | 0.615 | -0.0001 | -0.02 | 0.63 | 0.63 | 0.6015 | 288318 |
| 1730154600 | 0.6151 | 0.0051 | 0.84 | 0.601 | 0.6187 | 0.6 | 280308 |
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
