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 | -0.028 | -3.50877192982 | 0.798 | 0.89 | 0.73 | 33135 | 0.8454885 | DE |
| 4 | -0.29 | -27.358490566 | 1.06 | 1.07 | 0.73 | 12052 | 0.94024105 | DE |
| 12 | -0.355 | -31.5555555556 | 1.125 | 1.38 | 0.73 | 9956 | 1.12291267 | DE |
| 26 | -0.24 | -23.7623762376 | 1.01 | 1.38 | 0.73 | 10492 | 1.1067993 | DE |
| 52 | -1.04 | -57.4585635359 | 1.81 | 2.06 | 0.73 | 11193 | 1.25176162 | DE |
| 156 | -0.22 | -22.2222222222 | 0.99 | 2.39 | 0.73 | 10634 | 1.45380827 | DE |
| 260 | -0.22 | -22.2222222222 | 0.99 | 2.39 | 0.73 | 10634 | 1.45380827 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1735320600 | 0.77 | 0.01 | 1.32 | 0.8199999 | 0.8199999 | 0.762 | 3703 |
| 1735061400 | 0.76 | -0.02 | -2.56 | 0.75 | 0.76 | 0.75 | 7588 |
| 1734975000 | 0.78 | -0.11 | -12.36 | 0.83 | 0.876 | 0.77 | 31257 |
| 1734715800 | 0.89 | -0.082 | -8.44 | 0.798 | 0.89 | 0.73 | 60561 |
| 1734629400 | 0.972 | -0.014 | -1.42 | 0.996 | 0.996 | 0.97 | 3614 |
| 1734543000 | 0.986 | 0.006 | 0.61 | 0.982 | 0.986 | 0.98 | 2448 |
| 1734456600 | 0.98 | 0 | 0.00 | 0.98 | 0.99 | 0.97 | 708 |
| 1734370200 | 0.98 | -0.02 | -2.00 | 1 | 1 | 0.98 | 1582 |
| 1734111000 | 1 | -0.03 | -2.91 | 1.02 | 1.02 | 0.952 | 14807 |
| 1734024600 | 1.03 | 0.03 | 3.00 | 1.0049999 | 1.03 | 0.99 | 3821 |
| 1733938200 | 1 | -0.015 | -1.48 | 1.0149999 | 1.0149999 | 1 | 1434 |
| 1733851800 | 1.0149999 | -0.02 | -1.46 | 1.025 | 1.025 | 1.01 | 2017 |
| 1733765400 | 1.03 | -0.03 | -2.37 | 1.02 | 1.03 | 0.99 | 42040 |
| 1733506200 | 1.055 | -0.01 | -0.94 | 1.05 | 1.055 | 1.0149999 | 7724 |
| 1733419800 | 1.065 | 0 | 0.47 | 1.06 | 1.065 | 1 | 8415 |
| 1733333400 | 1.06 | -0.01 | -0.47 | 1.07 | 1.07 | 1.04 | 1150 |
| 1733247000 | 1.065 | 0.04 | 3.90 | 1.04 | 1.065 | 1.035 | 454 |
| 1733160600 | 1.025 | -0.04 | -3.30 | 1.06 | 1.06 | 1.025 | 5301 |
| 1732901400 | 1.06 | -0.01 | -0.47 | 1.06 | 1.06 | 1.03 | 11976 |
| 1732815000 | 1.065 | 0.04 | 4.41 | 1.04 | 1.065 | 1.02 | 8333 |
| 1732728600 | 1.02 | -0.06 | -5.12 | 1.03 | 1.055 | 1.02 | 2210 |
| 1732642200 | 1.075 | 0.06 | 5.91 | 1.075 | 1.075 | 1.0149999 | 4841 |
| 1732555800 | 1.0149999 | -0.03 | -2.40 | 1.02 | 1.025 | 1.0149999 | 2367 |
| 1732296600 | 1.04 | 0.03 | 2.46 | 1.03 | 1.04 | 1.025 | 189 |
| 1732210200 | 1.0149999 | -0.04 | -3.79 | 1.055 | 1.055 | 1.0149999 | 1796 |
| 1732123800 | 1.055 | -0.02 | -1.40 | 1.05 | 1.055 | 1.025 | 979 |
| 1732037400 | 1.07 | 0.04 | 3.88 | 1.07 | 1.07 | 1.01 | 7632 |
| 1731951000 | 1.03 | -0.05 | -4.63 | 1.05 | 1.08 | 1.01 | 4233 |
| 1731691800 | 1.08 | 0.01 | 0.93 | 1.07 | 1.08 | 1.05 | 747 |
| 1731605400 | 1.07 | -0.01 | -0.93 | 1.08 | 1.08 | 1.05 | 1010 |
| 1731519000 | 1.08 | 0 | 0.00 | 1.08 | 1.08 | 1.08 | 0 |
| 1731432600 | 1.08 | 0 | 0.00 | 1.08 | 1.08 | 1.08 | 0 |
| 1731346200 | 1.08 | 0.02 | 1.89 | 1.035 | 1.08 | 1.02 | 12178 |
| 1731087000 | 1.06 | -0.03 | -2.75 | 1.085 | 1.085 | 1.06 | 2501 |
| 1731000600 | 1.09 | 0 | 0.00 | 1.09 | 1.09 | 1.06 | 1177 |
| 1730914200 | 1.09 | 0.01 | 0.93 | 1.08 | 1.09 | 1.06 | 91 |
| 1730827800 | 1.08 | -0.05 | -4.42 | 1.08 | 1.08 | 1.065 | 7749 |
| 1730741400 | 1.1299999 | -0.02 | -1.74 | 1.1399999 | 1.1399999 | 1.07 | 7033 |
| 1730482200 | 1.15 | -0.06 | -4.96 | 1.175 | 1.175 | 1.085 | 6709 |
| 1730395800 | 1.21 | -0.02 | -1.63 | 1.215 | 1.22 | 1.1 | 8513 |
| 1730309400 | 1.23 | 0.02 | 2.07 | 1.2 | 1.23 | 1.185 | 1945 |
| 1730223000 | 1.205 | 0.03 | 2.55 | 1.205 | 1.205 | 1.205 | 1 |
| 1730136600 | 1.175 | -0.08 | -6.37 | 1.2549999 | 1.2549999 | 1.175 | 10301 |
| 1729873800 | 1.2549999 | -0.03 | -1.95 | 1.2549999 | 1.2549999 | 1.225 | 322 |
| 1729787400 | 1.28 | 0.01 | 0.39 | 1.24 | 1.28 | 1.18 | 16935 |
| 1729701000 | 1.275 | 0.01 | 1.19 | 1.26 | 1.35 | 1.245 | 17507 |
| 1729614600 | 1.26 | -0.02 | -1.56 | 1.27 | 1.27 | 1.26 | 521 |
| 1729528200 | 1.28 | 0.08 | 6.67 | 1.22 | 1.28 | 1.22 | 7930 |
| 1729269000 | 1.2 | -0.08 | -5.88 | 1.245 | 1.245 | 1.185 | 8665 |
| 1729182600 | 1.275 | 0.02 | 2.00 | 1.25 | 1.275 | 1.2 | 4791 |
| 1729096200 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.25 | 0 |
| 1729009800 | 1.25 | -0.03 | -2.34 | 1.24 | 1.2549999 | 1.24 | 2608 |
| 1728923400 | 1.28 | -0.07 | -5.19 | 1.295 | 1.3 | 1.225 | 8468 |
| 1728664200 | 1.35 | 0.05 | 3.85 | 1.32 | 1.35 | 1.27 | 26139 |
| 1728577800 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.3 | 0 |
| 1728491400 | 1.3 | 0 | 0.00 | 1.25 | 1.35 | 1.23 | 42802 |
| 1728405000 | 1.3 | 0.04 | 3.17 | 1.275 | 1.3 | 1.245 | 23317 |
| 1728318600 | 1.26 | 0.06 | 5.00 | 1.2 | 1.295 | 1.19 | 23795 |
| 1728059400 | 1.2 | 0.08 | 6.67 | 1.125 | 1.2 | 1.07 | 19330 |
| 1727973000 | 1.125 | -0.01 | -0.44 | 1.125 | 1.125 | 1.08 | 4527 |
| 1727886600 | 1.1299999 | 0.01 | 1.35 | 1.115 | 1.1399999 | 1.08 | 12405 |
| 1727800200 | 1.115 | 0.03 | 2.76 | 1.085 | 1.12 | 1.07 | 18899 |
| 1727713800 | 1.085 | 0.05 | 5.34 | 0.99 | 1.085 | 0.99 | 16707 |
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
