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 | 0.003 | 0.331674958541 | 0.9045 | 0.9345 | 0.84 | 258153 | 0.88846963 | DE |
| 4 | 0.0875 | 10.6707317073 | 0.82 | 0.97 | 0.7935 | 366275 | 0.88599857 | DE |
| 12 | -0.2305 | -20.2548330404 | 1.138 | 1.272 | 0.7835 | 466975 | 0.96764342 | DE |
| 26 | -0.8585 | -48.6126840317 | 1.766 | 1.779 | 0.7835 | 415484 | 1.20106315 | DE |
| 52 | -1.6245 | -64.1587677725 | 2.532 | 2.896 | 0.7835 | 487782 | 1.68170625 | DE |
| 156 | -5.9275 | -86.7227505486 | 6.835 | 8.25 | 0.7835 | 764256 | 3.09400425 | DE |
| 260 | -13.9925 | -93.9093959732 | 14.9 | 19.94 | 0.7835 | 1010522 | 5.47042273 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1736962200 | 0.896 | 0.013 | 1.47 | 0.885 | 0.8975 | 0.84 | 407846 |
| 1736875800 | 0.883 | 0.0025 | 0.28 | 0.89 | 0.9095 | 0.883 | 150922 |
| 1736789400 | 0.8805 | -0.008 | -0.90 | 0.882 | 0.916 | 0.8765 | 238137 |
| 1736530200 | 0.8885 | 0.0025 | 0.28 | 0.886 | 0.91 | 0.878 | 348708 |
| 1736443800 | 0.886 | -0.009 | -1.01 | 0.9045 | 0.9045 | 0.886 | 145150 |
| 1736357400 | 0.895 | -0.0285 | -3.09 | 0.928 | 0.935 | 0.894 | 358931 |
| 1736271000 | 0.9235 | -0.032 | -3.35 | 0.96 | 0.97 | 0.922 | 371396 |
| 1736184600 | 0.9555 | 0.0515 | 5.70 | 0.915 | 0.9625 | 0.9145 | 639276 |
| 1735925400 | 0.904 | -0.0195 | -2.11 | 0.9215 | 0.955 | 0.897 | 617250 |
| 1735839000 | 0.9235 | 0.0085 | 0.93 | 0.917 | 0.933 | 0.901 | 392052 |
| 1735666200 | 0.915 | 0.0515 | 5.96 | 0.8575 | 0.915 | 0.8575 | 473251 |
| 1735579800 | 0.8635 | -0.0025 | -0.29 | 0.87 | 0.877 | 0.8545 | 227333 |
| 1735320600 | 0.866 | 0.0355 | 4.27 | 0.84 | 0.8965 | 0.8395 | 566218 |
| 1735061400 | 0.8305 | 0.0085001 | 1.03 | 0.8219999 | 0.842 | 0.8199999 | 240617 |
| 1734975000 | 0.8219999 | 0.001 | 0.12 | 0.8199999 | 0.832 | 0.812 | 265324 |
| 1734715800 | 0.8209999 | 0.0154999 | 1.92 | 0.8015 | 0.8245 | 0.794 | 360481 |
| 1734629400 | 0.8055 | -0.029 | -3.48 | 0.8199999 | 0.8199999 | 0.7935 | 423791 |
| 1734543000 | 0.8345 | 0.02 | 2.46 | 0.8129999 | 0.849 | 0.81 | 299172 |
| 1734456600 | 0.8145 | -0.02 | -2.40 | 0.8215 | 0.844 | 0.81 | 367486 |
| 1734370200 | 0.8345 | -0.026 | -3.02 | 0.8575 | 0.8605 | 0.8215 | 373995 |
| 1734111000 | 0.8605 | -0.0165 | -1.88 | 0.88 | 0.917 | 0.858 | 348213 |
| 1734024600 | 0.877 | 0.0025 | 0.29 | 0.87 | 0.897 | 0.8675 | 373124 |
| 1733938200 | 0.8745 | -0.004 | -0.46 | 0.867 | 0.885 | 0.864 | 212541 |
| 1733851800 | 0.8785 | -0.0065 | -0.73 | 0.89 | 0.89 | 0.8595 | 254781 |
| 1733765400 | 0.885 | 0.007 | 0.80 | 0.87 | 0.8955 | 0.865 | 236829 |
| 1733506200 | 0.878 | 0.026 | 3.05 | 0.846 | 0.89 | 0.842 | 539261 |
| 1733419800 | 0.852 | 0.0115 | 1.37 | 0.841 | 0.882 | 0.841 | 444894 |
| 1733333400 | 0.8405 | 0.049 | 6.19 | 0.798 | 0.85 | 0.795 | 625361 |
| 1733247000 | 0.7915 | -0.0105 | -1.31 | 0.803 | 0.824 | 0.7835 | 541575 |
| 1733160600 | 0.802 | -0.0625 | -7.23 | 0.845 | 0.8645 | 0.8 | 668665 |
| 1732901400 | 0.8645 | -0.0195 | -2.21 | 0.8835 | 0.8925 | 0.8525 | 419305 |
| 1732815000 | 0.884 | -0.01 | -1.12 | 0.893 | 0.9395 | 0.882 | 598316 |
| 1732728600 | 0.894 | 0.0025 | 0.28 | 0.8875 | 0.908 | 0.873 | 340677 |
| 1732642200 | 0.8915 | -0.033 | -3.57 | 0.91 | 0.913 | 0.8855 | 350263 |
| 1732555800 | 0.9245 | 0.025 | 2.78 | 0.9145 | 0.9265 | 0.889 | 327826 |
| 1732296600 | 0.8995 | 0.0195 | 2.22 | 0.867 | 0.9095 | 0.8595 | 572181 |
| 1732210200 | 0.88 | -0.048 | -5.17 | 0.9305 | 0.946 | 0.88 | 729186 |
| 1732123800 | 0.928 | -0.0005 | -0.05 | 0.953 | 0.97 | 0.925 | 592222 |
| 1732037400 | 0.9285 | -0.026 | -2.72 | 0.9535 | 0.969 | 0.9115 | 429821 |
| 1731951000 | 0.9545 | -0.0105 | -1.09 | 0.961 | 0.9805 | 0.95 | 360300 |
| 1731691800 | 0.965 | -0.012 | -1.23 | 0.963 | 0.994 | 0.9455 | 374744 |
| 1731605400 | 0.977 | -0.0165 | -1.66 | 0.964 | 0.987 | 0.934 | 636069 |
| 1731519000 | 0.9935 | 0 | 0.00 | 0.9935 | 0.9935 | 0.9935 | 0 |
| 1731432600 | 0.9935 | -0.0895 | -8.26 | 1.08 | 1.08 | 0.985 | 1310715 |
| 1731346200 | 1.083 | 0.01 | 0.65 | 1.082 | 1.108 | 1.08 | 153428 |
| 1731087000 | 1.076 | -0.02 | -1.91 | 1.098 | 1.1 | 1.062 | 338832 |
| 1731000600 | 1.097 | 0.01 | 1.39 | 1.074 | 1.11 | 1.074 | 375204 |
| 1730914200 | 1.082 | -0.02 | -2.08 | 1.112 | 1.17 | 1.08 | 685333 |
| 1730827800 | 1.105 | -0.11 | -8.75 | 1.16 | 1.161 | 1.044 | 1854106 |
| 1730741400 | 1.211 | 0 | 0.08 | 1.208 | 1.2649999 | 1.199 | 687978 |
| 1730482200 | 1.21 | -0.01 | -1.14 | 1.222 | 1.238 | 1.198 | 431570 |
| 1730395800 | 1.224 | -0.01 | -0.89 | 1.247 | 1.272 | 1.208 | 439682 |
| 1730309400 | 1.235 | -0.02 | -1.59 | 1.25 | 1.264 | 1.222 | 322250 |
| 1730223000 | 1.2549999 | 0.08 | 7.08 | 1.194 | 1.262 | 1.175 | 911417 |
| 1730136600 | 1.172 | 0.01 | 0.86 | 1.162 | 1.21 | 1.1379999 | 590338 |
| 1729873800 | 1.162 | 0.01 | 1.31 | 1.15 | 1.186 | 1.117 | 480037 |
| 1729787400 | 1.147 | 0.01 | 0.70 | 1.1379999 | 1.173 | 1.1299999 | 326208 |
| 1729701000 | 1.139 | -0.02 | -1.98 | 1.15 | 1.165 | 1.133 | 314083 |
| 1729614600 | 1.162 | 0.01 | 0.61 | 1.155 | 1.168 | 1.1359999 | 350978 |
| 1729528200 | 1.155 | -0.03 | -2.45 | 1.179 | 1.192 | 1.15 | 279488 |
| 1729269000 | 1.184 | 0.01 | 0.51 | 1.18 | 1.217 | 1.174 | 441810 |
| 1729182600 | 1.178 | -0 | -0.25 | 1.185 | 1.197 | 1.178 | 327090 |
| 1729096200 | 1.181 | -0.01 | -0.84 | 1.18 | 1.214 | 1.176 | 264730 |
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
