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 | 0.195 | 15 | 1.3 | 1.59 | 1.27 | 404698 | 1.43492184 | DE |
| 4 | 0.18 | 13.6882129278 | 1.315 | 1.59 | 1.225 | 246571 | 1.35999329 | DE |
| 12 | -0.375 | -20.0534759358 | 1.87 | 1.92 | 1.225 | 267126 | 1.51689548 | DE |
| 26 | -1.255 | -45.6363636364 | 2.75 | 3.29 | 1.225 | 399780 | 2.19442122 | DE |
| 52 | -0.605 | -28.8095238095 | 2.1 | 3.29 | 1.225 | 352055 | 2.35736493 | DE |
| 156 | 0.775 | 107.638888889 | 0.72 | 3.29 | 0.33 | 245939 | 1.88580913 | DE |
| 260 | -0.005 | -0.333333333333 | 1.5 | 3.29 | 0.33 | 211491 | 1.71630369 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1737695700 | 1.495 | -0.08 | -5.08 | 1.59 | 1.59 | 1.48 | 394338 |
| 1737609300 | 1.575 | 0.03 | 1.94 | 1.6 | 1.615 | 1.5149999 | 482660 |
| 1737522900 | 1.545 | 0.12 | 8.04 | 1.455 | 1.565 | 1.425 | 874680 |
| 1737436500 | 1.43 | 0.11 | 7.92 | 1.34 | 1.48 | 1.335 | 401778 |
| 1737350100 | 1.325 | 0.02 | 1.53 | 1.325 | 1.345 | 1.305 | 190746 |
| 1737090900 | 1.305 | 0 | 0.38 | 1.3 | 1.35 | 1.27 | 343373 |
| 1737004500 | 1.3 | 0.04 | 2.77 | 1.3 | 1.355 | 1.29 | 212915 |
| 1736918100 | 1.2649999 | -0.04 | -2.69 | 1.3 | 1.34 | 1.2649999 | 387335 |
| 1736831700 | 1.3 | 0.04 | 3.38 | 1.3 | 1.34 | 1.2549999 | 504770 |
| 1736745300 | 1.2575 | -0.05 | -3.64 | 1.315 | 1.32 | 1.23 | 235123 |
| 1736486100 | 1.305 | -0.03 | -1.88 | 1.3 | 1.315 | 1.26 | 110475 |
| 1736399700 | 1.33 | 0.06 | 4.72 | 1.275 | 1.33 | 1.225 | 211915 |
| 1736313300 | 1.27 | 0 | 0.00 | 1.27 | 1.3 | 1.26 | 108592 |
| 1736226900 | 1.27 | -0.03 | -1.93 | 1.295 | 1.295 | 1.25 | 85647 |
| 1736140500 | 1.295 | -0.03 | -1.89 | 1.32 | 1.335 | 1.285 | 129453 |
| 1735881300 | 1.32 | 0.04 | 2.72 | 1.3 | 1.34 | 1.28 | 60853 |
| 1735794900 | 1.285 | -0.11 | -7.89 | 1.3899999 | 1.395 | 1.275 | 249576 |
| 1735617660 | 1.395 | 0.07 | 4.89 | 1.36 | 1.395 | 1.325 | 122210 |
| 1735535700 | 1.33 | -0.01 | -0.56 | 1.4 | 1.4 | 1.315 | 72927 |
| 1735276500 | 1.3375 | 0.05 | 3.68 | 1.315 | 1.395 | 1.31 | 135914 |
| 1735014060 | 1.29 | -0.01 | -0.39 | 1.285 | 1.305 | 1.275 | 114658 |
| 1734930900 | 1.295 | 0.01 | 0.78 | 1.3 | 1.31 | 1.27 | 239515 |
| 1734671700 | 1.285 | -0.03 | -1.91 | 1.32 | 1.32 | 1.28 | 227393 |
| 1734585300 | 1.31 | -0.1 | -6.76 | 1.3899999 | 1.4 | 1.3 | 380514 |
| 1734498900 | 1.405 | 0.02 | 1.08 | 1.405 | 1.485 | 1.385 | 291962 |
| 1734412500 | 1.3899999 | 0.02 | 1.83 | 1.375 | 1.42 | 1.355 | 634242 |
| 1734326100 | 1.365 | -0.1 | -6.51 | 1.4 | 1.425 | 1.36 | 509170 |
| 1734066900 | 1.46 | 0.08 | 5.42 | 1.4 | 1.46 | 1.355 | 271729 |
| 1733980500 | 1.385 | -0.06 | -3.82 | 1.445 | 1.48 | 1.3799999 | 166740 |
| 1733894100 | 1.44 | -0.01 | -0.69 | 1.5049999 | 1.5049999 | 1.415 | 144848 |
| 1733807700 | 1.45 | -0.07 | -4.61 | 1.52 | 1.52 | 1.44 | 299879 |
| 1733721300 | 1.52 | -0.06 | -3.49 | 1.57 | 1.58 | 1.52 | 321148 |
| 1733462100 | 1.575 | -0.06 | -3.37 | 1.655 | 1.655 | 1.565 | 52218 |
| 1733375700 | 1.6299999 | -0.04 | -2.40 | 1.695 | 1.695 | 1.625 | 200181 |
| 1733289300 | 1.67 | -0.08 | -4.57 | 1.75 | 1.785 | 1.6399999 | 302957 |
| 1733202900 | 1.75 | 0.11 | 6.71 | 1.68 | 1.8 | 1.6399999 | 223083 |
| 1733116500 | 1.6399999 | -0.02 | -1.20 | 1.675 | 1.69 | 1.635 | 130624 |
| 1732857300 | 1.66 | -0.04 | -2.06 | 1.71 | 1.725 | 1.6399999 | 179476 |
| 1732770900 | 1.695 | 0.1 | 5.94 | 1.61 | 1.73 | 1.6 | 393784 |
| 1732684500 | 1.6 | 0.17 | 11.50 | 1.46 | 1.6 | 1.42 | 428902 |
| 1732598100 | 1.435 | -0.04 | -2.71 | 1.48 | 1.51 | 1.425 | 343721 |
| 1732511700 | 1.475 | -0.05 | -2.96 | 1.5049999 | 1.51 | 1.455 | 375250 |
| 1732252500 | 1.52 | -0.03 | -1.62 | 1.57 | 1.57 | 1.49 | 268550 |
| 1732166100 | 1.545 | -0.06 | -3.44 | 1.6 | 1.635 | 1.52 | 249821 |
| 1732079700 | 1.6 | 0.07 | 4.58 | 1.51 | 1.615 | 1.5 | 412647 |
| 1731993300 | 1.53 | -0.14 | -8.11 | 1.67 | 1.67 | 1.46 | 552107 |
| 1731906900 | 1.665 | -0.09 | -4.86 | 1.75 | 1.7525 | 1.655 | 467962 |
| 1731647700 | 1.75 | -0.05 | -2.64 | 1.8 | 1.81 | 1.75 | 218892 |
| 1731561300 | 1.7975 | -0.05 | -2.57 | 1.87 | 1.87 | 1.79 | 115342 |
| 1731474900 | 1.845 | -0.04 | -1.86 | 1.91 | 1.91 | 1.83 | 134918 |
| 1731388500 | 1.88 | -0.02 | -1.05 | 1.88 | 1.905 | 1.855 | 156593 |
| 1731302100 | 1.9 | 0.03 | 1.60 | 1.88 | 1.92 | 1.855 | 100056 |
| 1731042900 | 1.87 | 0.07 | 3.60 | 1.83 | 1.91 | 1.83 | 308188 |
| 1730956500 | 1.805 | -0.02 | -1.10 | 1.845 | 1.845 | 1.765 | 355838 |
| 1730870100 | 1.825 | 0.01 | 0.83 | 1.81 | 1.845 | 1.81 | 144685 |
| 1730783700 | 1.81 | -0.02 | -0.82 | 1.84 | 1.84 | 1.805 | 176145 |
| 1730697300 | 1.825 | -0.02 | -0.82 | 1.84 | 1.85 | 1.82 | 198776 |
| 1730438100 | 1.84 | -0.01 | -0.54 | 1.85 | 1.87 | 1.81 | 454954 |
| 1730351700 | 1.85 | -0.01 | -0.27 | 1.87 | 1.91 | 1.85 | 240409 |
| 1730265300 | 1.855 | -0.06 | -2.88 | 1.9 | 1.905 | 1.85 | 360725 |
| 1730178900 | 1.91 | 0.02 | 1.06 | 1.88 | 1.935 | 1.88 | 405545 |
| 1730092500 | 1.89 | -0.01 | -0.26 | 1.915 | 1.925 | 1.87 | 665477 |
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
