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 | 0.07 | 7.52688172043 | 0.93 | 1.01 | 0.86 | 299038 | 0.89213922 | DE |
| 4 | 0.045 | 4.71204188482 | 0.955 | 1.01 | 0.86 | 212339 | 0.90595683 | DE |
| 12 | 0.165 | 19.7604790419 | 0.835 | 1.145 | 0.82 | 326821 | 0.94550804 | DE |
| 26 | -0.04 | -3.84615384615 | 1.04 | 1.24 | 0.82 | 274418 | 0.97285503 | DE |
| 52 | 0.44 | 78.5714285714 | 0.56 | 1.24 | 0.55 | 193237 | 0.95490259 | DE |
| 156 | 0.09 | 9.89010989011 | 0.91 | 21.38 | 0.33 | 151640 | 0.83112961 | DE |
| 260 | -0.03 | -2.91262135922 | 1.03 | 21.38 | 0.33 | 174231 | 0.86082351 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1734671700 | 1 | 0.01 | 1.01 | 0.985 | 1.01 | 0.98 | 453741 |
| 1734585300 | 0.99 | 0.1 | 11.24 | 0.895 | 1 | 0.87 | 387162 |
| 1734498900 | 0.89 | 0.01 | 1.14 | 0.885 | 0.92 | 0.86 | 591732 |
| 1734412500 | 0.88 | 0.005 | 0.57 | 0.88 | 0.885 | 0.87 | 228761 |
| 1734326100 | 0.875 | -0.07 | -7.41 | 0.95 | 0.95 | 0.875 | 367086 |
| 1734066900 | 0.945 | 0.035 | 3.85 | 0.905 | 0.95 | 0.905 | 138293 |
| 1733980500 | 0.91 | -0.03 | -3.19 | 0.93 | 0.93 | 0.9 | 169316 |
| 1733894100 | 0.94 | -0.015 | -1.57 | 0.95 | 0.95 | 0.925 | 43532 |
| 1733807700 | 0.955 | -0.02 | -2.05 | 0.975 | 0.975 | 0.935 | 218985 |
| 1733721300 | 0.975 | 0.055 | 5.98 | 0.94 | 0.98 | 0.935 | 179889 |
| 1733462100 | 0.92 | 0.0325 | 3.66 | 0.895 | 0.955 | 0.895 | 375774 |
| 1733375700 | 0.8875 | 0.0075 | 0.85 | 0.88 | 0.8875 | 0.87 | 36166 |
| 1733289300 | 0.88 | -0.01 | -1.12 | 0.895 | 0.895 | 0.88 | 148172 |
| 1733202900 | 0.89 | -0.01 | -1.11 | 0.92 | 0.9225 | 0.88 | 129023 |
| 1733116500 | 0.9 | -0.005 | -0.55 | 0.92 | 0.925 | 0.88 | 259088 |
| 1732857300 | 0.905 | 0.005 | 0.56 | 0.905 | 0.915 | 0.9 | 95413 |
| 1732770900 | 0.9 | 0.015 | 1.69 | 0.9 | 0.92 | 0.89 | 611056 |
| 1732684500 | 0.885 | -0.05 | -5.35 | 0.95 | 0.95 | 0.88 | 227960 |
| 1732598100 | 0.935 | 0.005 | 0.54 | 0.94 | 0.955 | 0.93 | 117310 |
| 1732511700 | 0.93 | 0.02 | 2.20 | 0.92 | 0.93 | 0.91 | 94222 |
| 1732252500 | 0.91 | -0.01 | -1.09 | 0.94 | 0.94 | 0.91 | 132633 |
| 1732166100 | 0.92 | -0.04 | -4.17 | 0.955 | 0.955 | 0.92 | 82365 |
| 1732079700 | 0.96 | -0.01 | -1.03 | 0.98 | 0.98 | 0.94 | 105402 |
| 1731993300 | 0.97 | -0.01 | -1.02 | 0.99 | 0.995 | 0.96 | 175042 |
| 1731906900 | 0.98 | -0.005 | -0.51 | 0.99 | 0.99 | 0.96 | 201314 |
| 1731647700 | 0.985 | -0.02 | -1.99 | 1 | 1.0049999 | 0.985 | 216516 |
| 1731561300 | 1.0049999 | 0.02 | 2.55 | 1.02 | 1.02 | 0.995 | 38229 |
| 1731474900 | 0.98 | -0.035 | -3.45 | 1.045 | 1.045 | 0.98 | 248729 |
| 1731388500 | 1.0149999 | -0.02 | -1.46 | 1.03 | 1.05 | 1.01 | 101693 |
| 1731302100 | 1.03 | 0.07 | 6.74 | 1.03 | 1.03 | 1 | 187909 |
| 1731042900 | 0.965 | -0.015 | -1.53 | 0.99 | 0.99 | 0.96 | 246411 |
| 1730956500 | 0.98 | -0.0075 | -0.76 | 1 | 1.01 | 0.98 | 136926 |
| 1730870100 | 0.9875 | -0.0025 | -0.25 | 1 | 1 | 0.975 | 93182 |
| 1730783700 | 0.99 | 0.01 | 1.02 | 0.975 | 0.99 | 0.96 | 69233 |
| 1730697300 | 0.98 | -0.03 | -2.97 | 1 | 1.0049999 | 0.98 | 357074 |
| 1730438100 | 1.01 | -0.01 | -0.98 | 1.025 | 1.035 | 1.01 | 64852 |
| 1730351700 | 1.02 | -0.01 | -0.97 | 1.04 | 1.06 | 1.0149999 | 572546 |
| 1730265300 | 1.03 | 0.02 | 1.98 | 1.0275 | 1.03 | 1 | 261377 |
| 1730178900 | 1.01 | 0.01 | 1.00 | 1.02 | 1.025 | 1 | 54080 |
| 1730092500 | 1 | -0.03 | -2.91 | 1.04 | 1.04 | 1 | 251347 |
| 1729833300 | 1.03 | -0.02 | -1.90 | 1.055 | 1.06 | 1.03 | 294258 |
| 1729746900 | 1.05 | -0.03 | -2.78 | 1.06 | 1.06 | 1.04 | 181642 |
| 1729660500 | 1.08 | 0.03 | 2.37 | 1.04 | 1.09 | 1.04 | 212283 |
| 1729574100 | 1.055 | 0.03 | 3.43 | 1.045 | 1.06 | 1.035 | 287968 |
| 1729487700 | 1.02 | -0.04 | -3.77 | 1.03 | 1.045 | 1 | 170327 |
| 1729228500 | 1.06 | -0.03 | -2.30 | 1.09 | 1.09 | 1.035 | 211604 |
| 1729142100 | 1.085 | 0 | 0.00 | 1.06 | 1.095 | 1.06 | 212142 |
| 1729055700 | 1.085 | 0.03 | 2.84 | 1.05 | 1.145 | 1.05 | 426934 |
| 1728969300 | 1.055 | 0 | 0.48 | 1.07 | 1.1 | 1.05 | 525103 |
| 1728882900 | 1.05 | -0.02 | -1.87 | 1.07 | 1.1299999 | 1.04 | 873497 |
| 1728623700 | 1.07 | 0.02 | 1.90 | 1.05 | 1.09 | 1.025 | 570964 |
| 1728537300 | 1.05 | 0.08 | 8.25 | 0.975 | 1.05 | 0.975 | 492037 |
| 1728450900 | 0.97 | 0.06 | 6.59 | 0.915 | 0.98 | 0.91 | 666956 |
| 1728364500 | 0.91 | 0.045 | 5.20 | 0.86 | 0.93 | 0.86 | 297831 |
| 1728278100 | 0.865 | 0.02 | 2.37 | 0.85 | 0.87 | 0.84 | 218425 |
| 1728022500 | 0.845 | -0.015 | -1.74 | 0.86 | 0.86 | 0.835 | 820346 |
| 1727936100 | 0.86 | -0.03 | -3.37 | 0.9 | 0.9 | 0.855 | 321104 |
| 1727849700 | 0.89 | -0.045 | -4.81 | 0.93 | 0.93 | 0.89 | 409813 |
| 1727763300 | 0.935 | 0.0675 | 7.78 | 0.87 | 0.935 | 0.86 | 706104 |
| 1727676900 | 0.8675 | -0.0075 | -0.86 | 0.89 | 0.9025 | 0.865 | 854760 |
| 1727417700 | 0.875 | 0.05 | 6.06 | 0.8199999 | 0.875 | 0.8199999 | 2081630 |
| 1727331300 | 0.825 | -0.01 | -1.20 | 0.835 | 0.84 | 0.8199999 | 1144921 |
| 1727244900 | 0.835 | -0.025 | -2.91 | 0.86 | 0.865 | 0.835 | 723377 |
| 1727158500 | 0.86 | -0.005 | -0.58 | 0.87 | 0.875 | 0.85 | 673871 |
| 1727072100 | 0.865 | -0.035 | -3.89 | 0.9 | 0.9 | 0.86 | 330793 |
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
