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 | 1.65 | 1.8 | 1.6 | 547565 | 1.69125048 | DE |
| 4 | 0.275 | 20 | 1.375 | 2 | 1.3575 | 1179413 | 1.77068528 | DE |
| 12 | 0.55 | 50 | 1.1 | 2 | 1.08 | 695361 | 1.63285432 | DE |
| 26 | 0.45 | 37.5 | 1.2 | 2 | 0.975 | 944894 | 1.39070574 | DE |
| 52 | -1.35 | -45 | 3 | 3 | 0.975 | 811337 | 1.48572565 | DE |
| 156 | -4.225 | -71.914893617 | 5.875 | 5.875 | 0.975 | 679775 | 2.78401542 | DE |
| 260 | -2.45 | -59.756097561 | 4.1 | 22.75 | 0.975 | 1184518 | 6.8283543 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1738690200 | 1.8 | 0.1 | 5.88 | 1.7 | 1.8 | 1.65 | 283608 |
| 1738603800 | 1.7 | 0.1 | 6.25 | 1.6 | 1.73 | 1.6 | 1742066 |
| 1738344600 | 1.6 | -0.05 | -3.03 | 1.65 | 1.65 | 1.6 | 334160 |
| 1738258200 | 1.65 | 0 | 0.00 | 1.65 | 1.65 | 1.65 | 198943 |
| 1738171800 | 1.65 | 0 | 0.00 | 1.65 | 1.65 | 1.65 | 179046 |
| 1738085400 | 1.65 | -0.1 | -5.71 | 1.75 | 1.75 | 1.65 | 564685 |
| 1737999000 | 1.75 | -0.05 | -2.78 | 1.8 | 1.8 | 1.75 | 747171 |
| 1737739800 | 1.8 | -0.1 | -5.26 | 1.9 | 1.9 | 1.8 | 221006 |
| 1737653400 | 1.9 | 0 | 0.00 | 1.9 | 1.9 | 1.9 | 823640 |
| 1737567000 | 1.9 | 0.1 | 5.56 | 1.85 | 1.9 | 1.85 | 702597 |
| 1737480600 | 1.8 | -0.07 | -3.74 | 1.8 | 1.8 | 1.8 | 273803 |
| 1737394200 | 1.87 | 0.17 | 10.00 | 1.7 | 1.87 | 1.7 | 829584 |
| 1737135000 | 1.7 | -0.25 | -12.82 | 1.95 | 1.95 | 1.7 | 2907682 |
| 1737048600 | 1.95 | 0.3 | 18.18 | 1.7 | 2 | 1.7 | 7350631 |
| 1736962200 | 1.65 | 0.15 | 10.00 | 1.5 | 1.75 | 1.5 | 2462216 |
| 1736875800 | 1.5 | -0.1 | -5.96 | 1.55 | 1.55 | 1.45 | 571469 |
| 1736789400 | 1.595 | 0.15 | 10.00 | 1.45 | 1.85 | 1.3575 | 3096406 |
| 1736530200 | 1.45 | 0.08 | 5.45 | 1.375 | 1.45 | 1.375 | 115149 |
| 1736443800 | 1.375 | 0 | 0.00 | 1.375 | 1.375 | 1.375 | 152327 |
| 1736357400 | 1.375 | 0 | 0.00 | 1.375 | 1.375 | 1.375 | 32067 |
| 1736271000 | 1.375 | 0 | 0.00 | 1.375 | 1.375 | 1.375 | 226102 |
| 1736184600 | 1.375 | 0 | 0.00 | 1.375 | 1.375 | 1.375 | 27943 |
| 1735925400 | 1.375 | -0.05 | -3.17 | 1.4 | 1.4 | 1.375 | 254161 |
| 1735839000 | 1.42 | 0.02 | 1.43 | 1.4 | 1.42 | 1.35 | 706247 |
| 1735666200 | 1.4 | -0.05 | -3.45 | 1.45 | 1.45 | 1.4 | 397824 |
| 1735579800 | 1.45 | 0 | 0.00 | 1.45 | 1.45 | 1.45 | 104000 |
| 1735320600 | 1.45 | 0 | 0.00 | 1.45 | 1.45 | 1.45 | 0 |
| 1735061400 | 1.45 | 0 | 0.00 | 1.45 | 1.45 | 1.45 | 12682 |
| 1734975000 | 1.45 | 0 | 0.00 | 1.45 | 1.45 | 1.45 | 8712 |
| 1734715800 | 1.45 | 0.05 | 3.57 | 1.4 | 1.45 | 1.4 | 192123 |
| 1734629400 | 1.4 | -0.1 | -6.67 | 1.4 | 1.4 | 1.4 | 0 |
| 1734543000 | 1.5 | 0.1 | 7.14 | 1.4 | 1.5 | 1.4 | 174505 |
| 1734456600 | 1.4 | 0 | 0.00 | 1.4 | 1.4 | 1.4 | 141410 |
| 1734370200 | 1.4 | -0.2 | -12.50 | 1.6 | 1.6 | 1.4 | 1271290 |
| 1734111000 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.55 | 326452 |
| 1734024600 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.6 | 142081 |
| 1733938200 | 1.6 | 0.05 | 3.23 | 1.55 | 1.6 | 1.55 | 650573 |
| 1733851800 | 1.55 | 0.05 | 3.33 | 1.5 | 1.55 | 1.5 | 50219 |
| 1733765400 | 1.5 | 0.05 | 3.45 | 1.45 | 1.5 | 1.45 | 463272 |
| 1733506200 | 1.45 | 0 | 0.00 | 1.45 | 1.45 | 1.45 | 53417 |
| 1733419800 | 1.45 | 0 | 0.00 | 1.45 | 1.45 | 1.45 | 1466230 |
| 1733333400 | 1.45 | 0 | 0.00 | 1.45 | 1.45 | 1.45 | 85 |
| 1733247000 | 1.45 | 0 | 0.00 | 1.45 | 1.45 | 1.45 | 155496 |
| 1733160600 | 1.45 | 0 | 0.00 | 1.45 | 1.45 | 1.45 | 15029 |
| 1732901400 | 1.45 | 0 | 0.00 | 1.45 | 1.45 | 1.45 | 374080 |
| 1732815000 | 1.45 | 0 | 0.00 | 1.45 | 1.45 | 1.385 | 106977 |
| 1732728600 | 1.45 | 0 | 0.00 | 1.45 | 1.45 | 1.385 | 71202 |
| 1732642200 | 1.45 | -0.15 | -9.38 | 1.6 | 1.6 | 1.45 | 1040311 |
| 1732555800 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.6 | 545790 |
| 1732296600 | 1.6 | 0.25 | 18.52 | 1.35 | 1.6 | 1.35 | 2227491 |
| 1732210200 | 1.35 | 0.05 | 3.85 | 1.35 | 1.35 | 1.35 | 964783 |
| 1732123800 | 1.3 | 0.03 | 1.96 | 1.3 | 1.35 | 1.3 | 1127655 |
| 1732037400 | 1.275 | 0.2 | 18.06 | 1.1 | 1.275 | 1.1 | 2515467 |
| 1731951000 | 1.08 | -0.02 | -1.82 | 1.1 | 1.1 | 1.08 | 8386 |
| 1731691800 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 120885 |
| 1731605400 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 675 |
| 1731519000 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 103784 |
| 1731432600 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 85841 |
| 1731346200 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 0 |
| 1731087000 | 1.1 | -0.05 | -4.35 | 1.15 | 1.15 | 1.1 | 985381 |
| 1731000600 | 1.15 | 0 | 0.00 | 1.15 | 1.15 | 1.15 | 214046 |
| 1730914200 | 1.15 | -0.05 | -4.17 | 1.15 | 1.15 | 1.15 | 206872 |
| 1730827800 | 1.2 | 0.18 | 17.07 | 1.075 | 1.2 | 1.075 | 1065594 |
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
