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 | -0.005 | -0.471698113208 | 1.06 | 1.1 | 1.04 | 565442 | 1.06219462 | DE |
| 4 | -0.105 | -9.05172413793 | 1.16 | 1.21 | 1.04 | 181644 | 1.0725713 | DE |
| 12 | 0.155 | 17.2222222222 | 0.9 | 1.28 | 0.88 | 125573 | 1.07806731 | DE |
| 26 | 0.34 | 47.5524475524 | 0.715 | 1.28 | 0.6875 | 131322 | 0.92387524 | DE |
| 52 | 0.205 | 24.1176470588 | 0.85 | 1.28 | 0.65 | 135953 | 0.87608573 | DE |
| 156 | 0.565 | 115.306122449 | 0.49 | 1.28 | 0.475 | 136068 | 0.77490982 | DE |
| 260 | 0.565 | 115.306122449 | 0.49 | 1.28 | 0.475 | 136068 | 0.77490982 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732598100 | 1.05 | -0.02 | -1.41 | 1.06 | 1.06 | 1.05 | 70640 |
| 1732511700 | 1.065 | -0.02 | -1.84 | 1.07 | 1.075 | 1.06 | 33364 |
| 1732252500 | 1.085 | 0.02 | 1.88 | 1.09 | 1.1 | 1.06 | 170921 |
| 1732166100 | 1.065 | -0.01 | -0.47 | 1.055 | 1.075 | 1.055 | 226593 |
| 1732079700 | 1.07 | 0.01 | 0.94 | 1.065 | 1.08 | 1.065 | 63185 |
| 1731993300 | 1.06 | -0.04 | -3.64 | 1.06 | 1.075 | 1.04 | 2333146 |
| 1731906900 | 1.1 | 0.01 | 0.46 | 1.065 | 1.1 | 1.065 | 22747 |
| 1731647700 | 1.095 | -0.01 | -0.45 | 1.06 | 1.1 | 1.06 | 49650 |
| 1731561300 | 1.1 | 0 | 0.00 | 1.07 | 1.105 | 1.07 | 40950 |
| 1731474900 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 0 |
| 1731388500 | 1.1 | -0.02 | -1.35 | 1.105 | 1.105 | 1.1 | 28067 |
| 1731302100 | 1.115 | -0.06 | -4.70 | 1.1399999 | 1.15 | 1.11 | 17432 |
| 1731042900 | 1.17 | 0.05 | 4.46 | 1.1299999 | 1.18 | 1.12 | 6136 |
| 1730956500 | 1.12 | 0.01 | 0.90 | 1.11 | 1.12 | 1.11 | 28637 |
| 1730870100 | 1.11 | 0.04 | 3.74 | 1.07 | 1.11 | 1.07 | 22091 |
| 1730783700 | 1.07 | -0.03 | -2.73 | 1.065 | 1.1 | 1.065 | 38824 |
| 1730697300 | 1.1 | -0.02 | -1.35 | 1.1299999 | 1.1299999 | 1.0925 | 129010 |
| 1730438100 | 1.115 | -0.05 | -3.88 | 1.165 | 1.165 | 1.115 | 82130 |
| 1730351700 | 1.16 | -0.02 | -1.69 | 1.2 | 1.2 | 1.16 | 87085 |
| 1730265300 | 1.18 | 0.02 | 1.72 | 1.175 | 1.21 | 1.175 | 70829 |
| 1730178900 | 1.16 | 0.01 | 0.87 | 1.16 | 1.16 | 1.16 | 432 |
| 1730092500 | 1.15 | 0 | 0.00 | 1.15 | 1.165 | 1.15 | 36389 |
| 1729833300 | 1.15 | 0 | 0.44 | 1.15 | 1.15 | 1.15 | 869 |
| 1729746900 | 1.145 | 0 | 0.00 | 1.145 | 1.145 | 1.145 | 14799 |
| 1729660500 | 1.145 | 0.02 | 1.78 | 1.125 | 1.145 | 1.115 | 49072 |
| 1729574100 | 1.125 | 0.01 | 0.90 | 1.115 | 1.135 | 1.115 | 5541 |
| 1729487700 | 1.115 | 0 | 0.45 | 1.12 | 1.135 | 1.11 | 115527 |
| 1729228500 | 1.11 | 0 | 0.00 | 1.11 | 1.12 | 1.11 | 34561 |
| 1729142100 | 1.11 | -0.03 | -2.20 | 1.135 | 1.145 | 1.11 | 20055 |
| 1729055700 | 1.135 | -0.01 | -0.87 | 1.135 | 1.1399999 | 1.1299999 | 981 |
| 1728969300 | 1.145 | 0.01 | 0.44 | 1.1 | 1.15 | 1.1 | 101052 |
| 1728882900 | 1.1399999 | 0.05 | 4.59 | 1.28 | 1.28 | 1.09 | 2120695 |
| 1728623700 | 1.09 | 0.02 | 1.87 | 1.15 | 1.16 | 1.09 | 40351 |
| 1728537300 | 1.07 | 0.06 | 5.42 | 1.035 | 1.07 | 1.035 | 88663 |
| 1728450900 | 1.0149999 | 0.01 | 1.50 | 1.02 | 1.03 | 1.0149999 | 6697 |
| 1728364500 | 1 | 0 | 0.00 | 1 | 1 | 1 | 0 |
| 1728278100 | 1 | -0.02 | -1.96 | 1.0149999 | 1.02 | 1 | 38342 |
| 1728022500 | 1.02 | 0.01 | 0.99 | 1.025 | 1.025 | 1.02 | 251 |
| 1727936100 | 1.01 | 0.02 | 1.51 | 1.03 | 1.03 | 1 | 19596 |
| 1727849700 | 0.995 | -0.005 | -0.50 | 1.0149999 | 1.0149999 | 0.995 | 40454 |
| 1727763300 | 1 | -0.01 | -0.99 | 1.0149999 | 1.0149999 | 1 | 27251 |
| 1727676900 | 1.01 | 0.02 | 2.02 | 0.995 | 1.02 | 0.995 | 36680 |
| 1727417700 | 0.99 | -0.02 | -1.98 | 0.99 | 0.99 | 0.99 | 58 |
| 1727331300 | 1.01 | 0.02 | 1.51 | 1.01 | 1.02 | 0.995 | 11798 |
| 1727244900 | 0.995 | 0.01 | 1.02 | 0.995 | 1.02 | 0.98 | 117097 |
| 1727158500 | 0.985 | 0.005 | 0.51 | 1 | 1 | 0.985 | 28011 |
| 1727072100 | 0.98 | -0.04 | -3.92 | 1.02 | 1.02 | 0.975 | 35150 |
| 1726812900 | 1.02 | -0.02 | -1.45 | 1.035 | 1.035 | 1.02 | 24112 |
| 1726726500 | 1.035 | 0.06 | 6.15 | 0.98 | 1.035 | 0.98 | 96043 |
| 1726640100 | 0.975 | 0 | 0.00 | 0.975 | 0.975 | 0.975 | 2736 |
| 1726553700 | 0.975 | 0.045 | 4.84 | 0.94 | 1.03 | 0.94 | 94681 |
| 1726467300 | 0.93 | 0 | 0.00 | 0.92 | 0.93 | 0.92 | 4528 |
| 1726208100 | 0.93 | 0.025 | 2.76 | 0.94 | 0.94 | 0.91 | 66224 |
| 1726121700 | 0.905 | -0.025 | -2.69 | 0.9 | 0.91 | 0.9 | 2820 |
| 1726035300 | 0.93 | 0.005 | 0.54 | 0.94 | 0.94 | 0.93 | 7427 |
| 1725948900 | 0.925 | 0.04 | 4.52 | 0.885 | 0.925 | 0.885 | 47563 |
| 1725862500 | 0.885 | 0 | 0.00 | 0.885 | 0.885 | 0.885 | 2561 |
| 1725603300 | 0.885 | 0 | 0.00 | 0.8925 | 0.91 | 0.885 | 66003 |
| 1725516900 | 0.885 | -0.015 | -1.67 | 0.9 | 0.9 | 0.885 | 48550 |
| 1725430500 | 0.9 | 0 | 0.00 | 0.88 | 0.9 | 0.88 | 34307 |
| 1725344100 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.88 | 226348 |
| 1725257700 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.8975 | 1132 |
| 1724998500 | 0.9 | 0.01 | 1.12 | 0.9 | 0.9 | 0.885 | 128051 |
| 1724912100 | 0.89 | 0.01 | 1.14 | 0.9 | 0.9 | 0.865 | 69204 |
| 1724825700 | 0.88 | 0 | 0.00 | 0.9 | 0.9 | 0.88 | 566930 |
| 1724739300 | 0.88 | -0.02 | -2.22 | 0.9 | 0.9 | 0.88 | 950429 |
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
