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 | -20 | 0.5 | 0.5 | 0.395 | 3520 | 0.41703551 | DE |
| 4 | -0.02 | -4.7619047619 | 0.42 | 0.66 | 0.395 | 4464 | 0.51405757 | DE |
| 12 | -0.6 | -60 | 1 | 1.135 | 0.39 | 3958 | 0.59324855 | DE |
| 26 | -1.155 | -74.2765273312 | 1.555 | 1.75 | 0.39 | 2529 | 0.80458324 | DE |
| 52 | -0.414 | -50.85995086 | 0.814 | 2.2 | 0.39 | 3750 | 1.26305679 | DE |
| 156 | -7.5 | -94.9367088608 | 7.9 | 8.19 | 0.39 | 2277 | 1.86624654 | DE |
| 260 | -12.08 | -96.7948717949 | 12.48 | 13 | 0.39 | 2592 | 4.16560159 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1734715800 | 0.4 | -0.019 | -4.53 | 0.419 | 0.419 | 0.395 | 5986 |
| 1734629400 | 0.419 | -0.011 | -2.56 | 0.427 | 0.427 | 0.4 | 1782 |
| 1734543000 | 0.43 | 0.0200001 | 4.88 | 0.404 | 0.43 | 0.397 | 6473 |
| 1734456600 | 0.4099999 | -0.02 | -4.65 | 0.42 | 0.42 | 0.4099999 | 1449 |
| 1734370200 | 0.43 | 0.01 | 2.38 | 0.5 | 0.5 | 0.42 | 1909 |
| 1734111000 | 0.42 | -0.02 | -4.55 | 0.441 | 0.441 | 0.42 | 1822 |
| 1734024600 | 0.44 | -0.01 | -2.22 | 0.451 | 0.451 | 0.44 | 2654 |
| 1733938200 | 0.45 | -0.02 | -4.26 | 0.47 | 0.47 | 0.45 | 3323 |
| 1733851800 | 0.47 | 0 | 0.00 | 0.471 | 0.471 | 0.47 | 778 |
| 1733765400 | 0.47 | 0.009 | 1.95 | 0.506 | 0.506 | 0.47 | 1945 |
| 1733506200 | 0.461 | -0.028 | -5.73 | 0.492 | 0.54 | 0.45 | 7567 |
| 1733419800 | 0.489 | 0.039 | 8.67 | 0.451 | 0.489 | 0.45 | 427 |
| 1733333400 | 0.45 | 0.01 | 2.27 | 0.48 | 0.518 | 0.45 | 1632 |
| 1733247000 | 0.44 | -0.05 | -10.20 | 0.5 | 0.5 | 0.44 | 630 |
| 1733160600 | 0.49 | -0.058 | -10.58 | 0.55 | 0.55 | 0.43 | 7381 |
| 1732901400 | 0.548 | 0.008 | 1.48 | 0.55 | 0.55 | 0.502 | 3934 |
| 1732815000 | 0.54 | -0.14 | -20.59 | 0.552 | 0.6 | 0.5 | 12286 |
| 1732728600 | 0.68 | 0.026 | 3.98 | 0.6879999 | 0.6899999 | 0.68 | 4057 |
| 1732642200 | 0.654 | 0.194 | 42.17 | 0.459 | 0.66 | 0.459 | 19062 |
| 1732555800 | 0.46 | 0.06 | 15.00 | 0.42 | 0.46 | 0.42 | 91 |
| 1732296600 | 0.4 | 0.01 | 2.56 | 0.39 | 0.46 | 0.39 | 6801 |
| 1732210200 | 0.39 | -0.025 | -6.02 | 0.415 | 0.415 | 0.39 | 1365 |
| 1732123800 | 0.415 | -0.025 | -5.68 | 0.43 | 0.44 | 0.415 | 2010 |
| 1732037400 | 0.44 | -0.09 | -16.98 | 0.49 | 0.51 | 0.44 | 8028 |
| 1731951000 | 0.53 | 0.07 | 15.22 | 0.461 | 0.53 | 0.445 | 15021 |
| 1731691800 | 0.46 | -0.02 | -4.17 | 0.46 | 0.48 | 0.43 | 2958 |
| 1731605400 | 0.48 | 0.01 | 2.13 | 0.48 | 0.48 | 0.47 | 411 |
| 1731519000 | 0.47 | 0 | 0.00 | 0.47 | 0.47 | 0.47 | 0 |
| 1731432600 | 0.47 | 0 | 0.00 | 0.47 | 0.47 | 0.47 | 0 |
| 1731346200 | 0.47 | -0.02 | -4.08 | 0.491 | 0.5 | 0.47 | 4998 |
| 1731087000 | 0.49 | -0.032 | -6.13 | 0.5 | 0.5 | 0.472 | 5856 |
| 1731000600 | 0.522 | -0.084 | -13.86 | 0.606 | 0.606 | 0.512 | 5494 |
| 1730914200 | 0.606 | -0.014 | -2.26 | 0.63 | 0.63 | 0.606 | 1287 |
| 1730827800 | 0.62 | -0.03 | -4.62 | 0.654 | 0.68 | 0.62 | 5158 |
| 1730741400 | 0.65 | -0.052 | -7.41 | 0.712 | 0.712 | 0.65 | 1613 |
| 1730482200 | 0.702 | 0.0100001 | 1.45 | 0.704 | 0.704 | 0.702 | 1854 |
| 1730395800 | 0.6919999 | -0.018 | -2.54 | 0.712 | 0.75 | 0.6919999 | 549 |
| 1730309400 | 0.71 | -0.01 | -1.39 | 0.72 | 0.72 | 0.71 | 243 |
| 1730223000 | 0.72 | -0.02 | -2.70 | 0.752 | 0.752 | 0.72 | 568 |
| 1730136600 | 0.74 | -0.028 | -3.65 | 0.768 | 0.77 | 0.74 | 496 |
| 1729873800 | 0.768 | 0 | 0.00 | 0.768 | 0.768 | 0.768 | 1 |
| 1729787400 | 0.768 | 0.018 | 2.40 | 0.75 | 0.77 | 0.72 | 1442 |
| 1729701000 | 0.75 | -0.002 | -0.27 | 0.752 | 0.77 | 0.75 | 1846 |
| 1729614600 | 0.752 | 0 | 0.00 | 0.8179999 | 0.8179999 | 0.752 | 1411 |
| 1729528200 | 0.752 | -0.038 | -4.81 | 0.75 | 0.752 | 0.75 | 180 |
| 1729269000 | 0.79 | 0.04 | 5.33 | 0.8199999 | 0.8199999 | 0.79 | 1230 |
| 1729182600 | 0.75 | 0.07 | 10.29 | 0.702 | 0.75 | 0.7 | 12293 |
| 1729096200 | 0.68 | 0 | 0.00 | 0.68 | 0.68 | 0.68 | 0 |
| 1729009800 | 0.68 | -0.04 | -5.56 | 0.652 | 0.68 | 0.652 | 2036 |
| 1728923400 | 0.72 | 0.076 | 11.80 | 0.68 | 0.72 | 0.642 | 4391 |
| 1728664200 | 0.644 | -0.026 | -3.88 | 0.662 | 0.718 | 0.642 | 281 |
| 1728577800 | 0.67 | 0 | 0.00 | 0.67 | 0.67 | 0.67 | 0 |
| 1728491400 | 0.67 | -0.18 | -21.18 | 0.8 | 0.802 | 0.6 | 28528 |
| 1728405000 | 0.85 | -0.1 | -10.53 | 0.952 | 0.952 | 0.85 | 1943 |
| 1728318600 | 0.95 | 0.05 | 5.56 | 0.9 | 0.95 | 0.9 | 31 |
| 1728059400 | 0.9 | -0.01 | -1.10 | 0.912 | 1 | 0.9 | 4677 |
| 1727973000 | 0.91 | -0.072 | -7.33 | 1 | 1 | 0.91 | 3511 |
| 1727886600 | 0.982 | -0.018 | -1.80 | 1 | 1 | 0.982 | 13 |
| 1727800200 | 1 | 0.01 | 1.01 | 1.05 | 1.05 | 0.99 | 2044 |
| 1727713800 | 0.99 | 0.036 | 3.77 | 1 | 1.135 | 0.99 | 5238 |
| 1727454600 | 0.954 | -0.296 | -23.68 | 1.3 | 1.35 | 0.954 | 15535 |
| 1727368200 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.25 | 138 |
| 1727281800 | 1.25 | -0.07 | -4.94 | 1.31 | 1.31 | 1.25 | 2195 |
| 1727195400 | 1.315 | -0.14 | -9.31 | 1.46 | 1.46 | 1.315 | 4311 |
| 1727109000 | 1.45 | 0 | 0.00 | 1.45 | 1.45 | 1.45 | 1 |
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
