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 | 0.5891 | 101.411602685 | 0.5809 | 1.74 | 0.5809 | 1152639 | 1.68373986 | CS |
| 4 | 0.15 | 14.7058823529 | 1.02 | 1.74 | 0.5809 | 411937 | 1.49388075 | CS |
| 12 | 0.505 | 75.9398496241 | 0.665 | 1.74 | 0.5809 | 148328 | 1.4815674 | CS |
| 26 | 0.04 | 3.53982300885 | 1.13 | 1.74 | 0.5513 | 75620 | 1.40446497 | CS |
| 52 | -1.8 | -60.6060606061 | 2.97 | 3.1 | 0.5513 | 57830 | 1.61630277 | CS |
| 156 | -5.21 | -81.6614420063 | 6.38 | 6.5 | 0.5513 | 56616 | 2.23077266 | CS |
| 260 | -5.21 | -81.6614420063 | 6.38 | 6.5 | 0.5513 | 56616 | 2.23077266 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1741646100 | 1.3899999 | -0.35 | -20.11 | 1.3401 | 1.55 | 1.16 | 686044 |
| 1741390500 | 1.74 | 1.01 | 138.55 | 0.68 | 1.74 | 0.631 | 4993645 |
| 1741304100 | 0.729396 | -0.015804 | -2.12 | 0.71 | 0.729396 | 0.627 | 17730 |
| 1741217700 | 0.7452 | 0.1242 | 20.00 | 0.6296 | 0.91 | 0.62 | 59553 |
| 1741131300 | 0.621 | -0.0466 | -6.98 | 0.5809 | 0.667599 | 0.5809 | 6221 |
| 1741044900 | 0.6676 | 0.012099 | 1.85 | 0.61 | 0.6676 | 0.61 | 25896 |
| 1740785700 | 0.655501 | -0.034499 | -5.00 | 0.6909999 | 0.8501 | 0.63 | 49202 |
| 1740699300 | 0.6899999 | -0.05 | -6.76 | 0.7772 | 0.7835 | 0.665 | 29619 |
| 1740612900 | 0.74 | -0.0267 | -3.48 | 0.706 | 0.8132 | 0.7029 | 47167 |
| 1740526500 | 0.7667 | -0.0433 | -5.35 | 0.85 | 0.94755 | 0.76 | 201117 |
| 1740440100 | 0.81 | -0.0559 | -6.46 | 0.8599 | 1.0701 | 0.732 | 314077 |
| 1740180900 | 0.8659 | -0.0221 | -2.49 | 0.856 | 0.876552 | 0.8 | 4526 |
| 1740094500 | 0.888 | -0.022 | -2.42 | 0.8645 | 0.9377 | 0.8403 | 8015 |
| 1740008100 | 0.91 | 0 | 0.00 | 1.06 | 1.06 | 0.91 | 5597 |
| 1739921700 | 0.91 | -0.07 | -7.14 | 0.874399 | 1.07 | 0.8412 | 14086 |
| 1739576100 | 0.98 | -0.0204 | -2.04 | 1 | 1.01 | 0.92 | 10022 |
| 1739489700 | 1.0004 | -0.08 | -7.38 | 1 | 1.06 | 0.9601 | 55096 |
| 1739403300 | 1.0801 | 0.02 | 1.90 | 1.1299999 | 1.24 | 0.9601 | 202993 |
| 1739316900 | 1.06 | 0.04 | 3.83 | 1.02 | 1.74 | 0.66 | 1096188 |
| 1739230500 | 1.0209 | 0 | 0.09 | 1.02 | 1.0209 | 1.02 | 923 |
| 1738971300 | 1.02 | 0 | 0.00 | 1.03 | 1.03 | 1.02 | 724 |
| 1738884900 | 1.02 | -0.06 | -5.56 | 1.04 | 1.04 | 1.02 | 1000 |
| 1738798500 | 1.08 | -0.02 | -1.37 | 1.1 | 1.1 | 1.02 | 3846 |
| 1738712100 | 1.095 | 0.04 | 4.29 | 1.06 | 1.1448 | 1.0499 | 8095 |
| 1738625700 | 1.05 | -0 | -0.02 | 1.1399999 | 1.1399999 | 1.05 | 2656 |
| 1738366500 | 1.0502 | -0.08 | -7.06 | 1.1399999 | 1.1399999 | 1.02 | 2245 |
| 1738280100 | 1.1299999 | 0.04 | 4.13 | 1.09 | 1.1499 | 1.09 | 3956 |
| 1738193700 | 1.0852 | 0 | 0.00 | 1.09 | 1.09 | 1.0852 | 200 |
| 1738107300 | 1.0852 | -0.05 | -4.81 | 1.1399999 | 1.1399999 | 1.08 | 2824 |
| 1738020900 | 1.1399999 | 0.05 | 4.59 | 1.01 | 1.1399999 | 1.01 | 3906 |
| 1737761700 | 1.09 | -0 | -0.09 | 1.04 | 1.09 | 1.04 | 2270 |
| 1737675300 | 1.091 | 0 | 0.00 | 1.091 | 1.091 | 1.091 | 0 |
| 1737588900 | 1.091 | -0.06 | -5.13 | 1.05 | 1.11 | 1.05 | 7336 |
| 1737502500 | 1.15 | 0.07 | 6.48 | 1.08 | 1.16 | 1.08 | 21813 |
| 1737156900 | 1.08 | 0.06 | 6.15 | 1.02 | 1.11 | 1.02 | 5650 |
| 1737070500 | 1.0174 | -0.06 | -5.80 | 1.06 | 1.06 | 1.0091 | 2137 |
| 1736984100 | 1.08 | -0.03 | -2.26 | 1.16 | 1.16 | 1.06 | 10047 |
| 1736897700 | 1.105 | 0.15 | 15.59 | 1 | 1.16 | 1 | 6047 |
| 1736811300 | 0.956 | 0 | 0.00 | 0.96 | 0.96 | 0.956 | 295 |
| 1736552100 | 0.956 | -0.074 | -7.18 | 1 | 1 | 0.9555 | 3661 |
| 1736379300 | 1.03 | 0.16 | 18.39 | 0.9152 | 1.1579 | 0.8952 | 10834 |
| 1736292900 | 0.87 | -0.0701 | -7.46 | 1.02 | 1.02 | 0.8605 | 8981 |
| 1736206500 | 0.9401 | 0.1575 | 20.13 | 0.81 | 0.9878 | 0.7826999 | 22388 |
| 1735947300 | 0.7826 | 0.016762 | 2.19 | 0.77 | 0.7844 | 0.7538 | 2476 |
| 1735860900 | 0.765838 | 0.0178591 | 2.39 | 0.75 | 0.765838 | 0.68558 | 10633 |
| 1735688100 | 0.7479789 | 0.0277589 | 3.85 | 0.72 | 0.7689 | 0.6418 | 3665 |
| 1735601700 | 0.72022 | 0.0383201 | 5.62 | 0.6342 | 0.768999 | 0.6276 | 5609 |
| 1735342500 | 0.6818999 | -0.0581 | -7.85 | 0.74 | 0.74 | 0.6192 | 3224 |
| 1735256100 | 0.74 | 0.07 | 10.45 | 0.75 | 0.7675 | 0.6824 | 2538 |
| 1735077840 | 0.67 | 0 | 0.00 | 0.67 | 0.746868 | 0.67 | 3576 |
| 1734996900 | 0.67 | -0.028 | -4.01 | 0.7 | 0.7000999 | 0.65 | 6713 |
| 1734737700 | 0.698 | 0.028 | 4.18 | 0.6705 | 0.698 | 0.608 | 780 |
| 1734651300 | 0.67 | 0.018 | 2.76 | 0.6519 | 0.7276 | 0.646 | 4872 |
| 1734564900 | 0.652 | -0.083 | -11.29 | 0.706014 | 0.71 | 0.652 | 4716 |
| 1734478500 | 0.735 | 0.07 | 10.53 | 0.665 | 0.7351 | 0.665 | 2288 |
| 1734392100 | 0.665 | 0.1049 | 18.73 | 0.5649999 | 0.769 | 0.5649999 | 20405 |
| 1734132900 | 0.5601 | -0.0599 | -9.66 | 0.62 | 0.62 | 0.5513 | 13855 |
| 1734046500 | 0.62 | -0.066 | -9.62 | 0.686 | 0.686 | 0.6105 | 4659 |
| 1733960100 | 0.686 | -0.024001 | -3.38 | 0.67 | 0.71 | 0.64 | 24930 |
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
