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 | 0 | 0.875 | 0.875 | 0.825 | 796942 | 0.8731438 | DE |
| 4 | -0.125 | -12.5 | 1 | 1.1 | 0.825 | 904254 | 0.91148829 | DE |
| 12 | -0.325 | -27.0833333333 | 1.2 | 1.5 | 0.825 | 1013417 | 1.12275037 | DE |
| 26 | -0.625 | -41.6666666667 | 1.5 | 1.5 | 0.825 | 993057 | 1.12215824 | DE |
| 52 | -0.175 | -16.6666666667 | 1.05 | 2.16 | 0.825 | 926879 | 1.33458574 | DE |
| 156 | -3.025 | -77.5641025641 | 3.9 | 4.3 | 0.825 | 616545 | 1.98651049 | DE |
| 260 | -0.675 | -43.5483870968 | 1.55 | 10.75 | 0.825 | 867499 | 3.24696715 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732642200 | 0.875 | 0 | 0.00 | 0.875 | 0.875 | 0.875 | 548207 |
| 1732555800 | 0.875 | 0 | 0.00 | 0.875 | 0.875 | 0.875 | 3274 |
| 1732296600 | 0.875 | 0.01 | 1.16 | 0.875 | 0.875 | 0.875 | 1234742 |
| 1732210200 | 0.865 | -0.01 | -1.14 | 0.825 | 0.875 | 0.825 | 887571 |
| 1732123800 | 0.875 | 0 | 0.00 | 0.875 | 0.875 | 0.875 | 873117 |
| 1732037400 | 0.875 | 0 | 0.00 | 0.875 | 0.875 | 0.875 | 64276 |
| 1731951000 | 0.875 | -0.025 | -2.78 | 0.9 | 0.9 | 0.875 | 2159998 |
| 1731691800 | 0.9 | 0.025 | 2.86 | 0.875 | 0.9 | 0.875 | 1344901 |
| 1731605400 | 0.875 | 0 | 0.00 | 0.875 | 0.875 | 0.825 | 4553961 |
| 1731519000 | 0.875 | -0.1 | -10.26 | 0.975 | 0.975 | 0.875 | 1326432 |
| 1731432600 | 0.975 | 0 | 0.00 | 0.975 | 0.975 | 0.975 | 555796 |
| 1731346200 | 0.975 | 0 | 0.00 | 0.975 | 0.975 | 0.975 | 61267 |
| 1731087000 | 0.975 | -0.05 | -4.88 | 1.025 | 1.025 | 0.975 | 327834 |
| 1731000600 | 1.025 | 0 | 0.00 | 1.025 | 1.025 | 1.025 | 208903 |
| 1730914200 | 1.025 | 0 | 0.00 | 1.025 | 1.025 | 0.95 | 1158258 |
| 1730827800 | 1.025 | 0 | 0.00 | 1.025 | 1.025 | 1.025 | 395001 |
| 1730741400 | 1.025 | 0 | 0.00 | 1.025 | 1.1 | 1.025 | 301537 |
| 1730482200 | 1.025 | 0 | 0.49 | 0.95 | 1.025 | 0.95 | 690722 |
| 1730395800 | 1.02 | -0.03 | -2.86 | 1.05 | 1.05 | 0.95 | 826713 |
| 1730309400 | 1.05 | 0 | 0.00 | 1 | 1.05 | 1 | 232089 |
| 1730223000 | 1.05 | 0 | 0.00 | 1.05 | 1.05 | 1.05 | 49346 |
| 1730136600 | 1.05 | 0 | 0.00 | 1.05 | 1.05 | 1.05 | 171632 |
| 1729873800 | 1.05 | -0.03 | -2.33 | 1.05 | 1.05 | 1.05 | 265588 |
| 1729787400 | 1.075 | -0.05 | -4.44 | 1.125 | 1.125 | 1.075 | 550316 |
| 1729701000 | 1.125 | 0 | 0.00 | 1.125 | 1.125 | 1.125 | 484271 |
| 1729614600 | 1.125 | 0 | 0.00 | 1.125 | 1.125 | 1.125 | 189726 |
| 1729528200 | 1.125 | 0 | 0.00 | 1.125 | 1.125 | 1.125 | 77900 |
| 1729269000 | 1.125 | 0 | 0.00 | 1.125 | 1.125 | 1.125 | 7579 |
| 1729182600 | 1.125 | 0 | 0.00 | 1.125 | 1.125 | 1.125 | 109402 |
| 1729096200 | 1.125 | 0 | 0.00 | 1.125 | 1.125 | 1.125 | 293129 |
| 1729009800 | 1.125 | 0 | 0.45 | 1.075 | 1.125 | 1.075 | 409780 |
| 1728923400 | 1.12 | 0 | 0.00 | 1.05 | 1.12 | 1.05 | 2680351 |
| 1728664200 | 1.12 | 0.06 | 5.66 | 1.025 | 1.12 | 1.025 | 481776 |
| 1728577800 | 1.06 | 0.04 | 3.41 | 1.025 | 1.1 | 1.025 | 122123 |
| 1728491400 | 1.025 | 0 | 0.00 | 1.025 | 1.1 | 1.025 | 700957 |
| 1728405000 | 1.025 | 0 | 0.00 | 1.025 | 1.025 | 1.025 | 659345 |
| 1728318600 | 1.025 | 0 | 0.00 | 1.025 | 1.025 | 1.025 | 324190 |
| 1728059400 | 1.025 | 0 | 0.00 | 1.025 | 1.025 | 1.025 | 46958 |
| 1727973000 | 1.025 | 0 | 0.00 | 1.025 | 1.025 | 1.025 | 225909 |
| 1727886600 | 1.025 | -0.06 | -5.09 | 1.025 | 1.025 | 1.025 | 344167 |
| 1727800200 | 1.08 | 0.06 | 5.37 | 1.025 | 1.08 | 1.025 | 350691 |
| 1727713800 | 1.025 | -0.08 | -6.82 | 1.025 | 1.1 | 1.025 | 688927 |
| 1727454600 | 1.1 | 0.05 | 4.76 | 1.05 | 1.1 | 0.975 | 3621117 |
| 1727368200 | 1.05 | -0.05 | -4.55 | 1.05 | 1.05 | 1.05 | 844928 |
| 1727281800 | 1.1 | -0.25 | -18.52 | 1.2 | 1.2 | 1.05 | 2614861 |
| 1727195400 | 1.35 | 0 | 0.00 | 1.35 | 1.4 | 1.35 | 779879 |
| 1727109000 | 1.35 | -0.05 | -3.57 | 1.4 | 1.4 | 1.35 | 1950428 |
| 1726849800 | 1.4 | -0.05 | -3.45 | 1.4 | 1.4 | 1.4 | 495696 |
| 1726763400 | 1.45 | 0.1 | 7.41 | 1.4 | 1.45 | 1.4 | 256106 |
| 1726677000 | 1.35 | -0.05 | -3.57 | 1.4 | 1.5 | 1.35 | 2363317 |
| 1726590600 | 1.4 | 0.08 | 5.66 | 1.325 | 1.4 | 1.325 | 4119033 |
| 1726504200 | 1.325 | 0.05 | 3.92 | 1.275 | 1.325 | 1.275 | 1943094 |
| 1726245000 | 1.275 | 0.02 | 2.00 | 1.25 | 1.275 | 1.25 | 727973 |
| 1726158600 | 1.25 | 0.05 | 4.17 | 1.25 | 1.25 | 1.25 | 1001359 |
| 1726072200 | 1.2 | -0.05 | -4.00 | 1.25 | 1.25 | 1.2 | 1840434 |
| 1725985800 | 1.25 | 0.02 | 2.04 | 1.225 | 1.25 | 1.2 | 2951481 |
| 1725899400 | 1.225 | -0.03 | -2.00 | 1.25 | 1.25 | 1.225 | 1057884 |
| 1725640200 | 1.25 | 0.05 | 4.17 | 1.2 | 1.25 | 1.195 | 3898853 |
| 1725553800 | 1.2 | -0.05 | -4.00 | 1.175 | 1.2 | 1.175 | 705223 |
| 1725467400 | 1.25 | 0.05 | 4.17 | 1.2 | 1.25 | 1.2 | 2591848 |
| 1725381000 | 1.2 | 0.05 | 4.35 | 1.15 | 1.2 | 1.15 | 4591211 |
| 1725294600 | 1.15 | -0.05 | -4.17 | 1.15 | 1.15 | 1.15 | 659034 |
| 1725035400 | 1.2 | 0.05 | 4.35 | 1.15 | 1.2 | 1.15 | 1133347 |
| 1724949000 | 1.15 | -0.03 | -2.54 | 1.15 | 1.15 | 1.15 | 1094985 |
| 1724862600 | 1.18 | 0 | 0.43 | 1.175 | 1.18 | 1.125 | 5261965 |
| 1724776200 | 1.175 | -0.03 | -2.08 | 1.175 | 1.175 | 1.175 | 1256116 |
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
