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 | -0.2951 | -23.8947368421 | 1.235 | 1.3 | 0.7346 | 542137 | 1.09183308 | CS |
| 4 | -0.6844 | -42.1350735702 | 1.6243 | 1.735 | 0.7346 | 815673 | 1.42253948 | CS |
| 12 | -0.5101 | -35.1793103448 | 1.45 | 2.7 | 0.7346 | 2151162 | 1.88809168 | CS |
| 26 | -3.15505 | -77.0473387953 | 4.09495 | 11.2 | 0.7346 | 3255380 | 3.99978311 | CS |
| 52 | -34.9101 | -97.3782426778 | 35.85 | 39.99 | 0.7346 | 2942933 | 6.56346288 | CS |
| 156 | -374.0601 | -99.74936 | 375 | 407 | 0.7346 | 2680376 | 18.79984276 | CS |
| 260 | -374.0601 | -99.74936 | 375 | 407 | 0.7346 | 2680376 | 18.79984276 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1741818900 | 0.9388 | 0.034 | 3.76 | 0.9575 | 0.985 | 0.76 | 1602055 |
| 1741732500 | 0.9048 | -0.1252 | -12.16 | 1.0154 | 1.02 | 0.7346 | 758248 |
| 1741646100 | 1.03 | -0.14 | -11.97 | 1.1674 | 1.18 | 1.02 | 445771 |
| 1741390500 | 1.17 | 0.02 | 1.74 | 1.15 | 1.18 | 1.1399999 | 227174 |
| 1741304100 | 1.15 | -0.14 | -10.85 | 1.2654 | 1.27 | 1.15 | 728066 |
| 1741217700 | 1.29 | -0.02 | -1.53 | 1.235 | 1.3 | 1.225 | 551424 |
| 1741131300 | 1.31 | 0.05 | 3.97 | 1.29 | 1.34 | 1.24 | 684816 |
| 1741044900 | 1.26 | -0.18 | -12.50 | 1.355 | 1.37 | 1.25 | 354349 |
| 1740785700 | 1.44 | 0.17 | 13.39 | 1.24 | 1.45 | 1.2 | 808105 |
| 1740699300 | 1.27 | -0.16 | -11.19 | 1.42 | 1.44 | 1.2 | 1299062 |
| 1740612900 | 1.43 | -0.04 | -2.72 | 1.51 | 1.54 | 1.41 | 1416819 |
| 1740526500 | 1.47 | -0.16 | -9.82 | 1.61 | 1.65 | 1.4246 | 1124917 |
| 1740440100 | 1.6299999 | 0.1 | 6.54 | 1.6 | 1.69 | 1.56 | 1236566 |
| 1740180900 | 1.53 | 0.06 | 4.08 | 1.49 | 1.55 | 1.47 | 579664 |
| 1740094500 | 1.47 | 0.01 | 0.68 | 1.45 | 1.4991 | 1.42 | 306951 |
| 1740008100 | 1.46 | -0.07 | -4.58 | 1.54 | 1.54 | 1.45 | 679994 |
| 1739921700 | 1.53 | -0.11 | -6.71 | 1.6605 | 1.67 | 1.48 | 603354 |
| 1739576100 | 1.6399999 | 0.01 | 0.61 | 1.615 | 1.7 | 1.57 | 1052935 |
| 1739489700 | 1.6299999 | 0.07 | 4.49 | 1.615 | 1.735 | 1.52 | 1938247 |
| 1739403300 | 1.56 | -0.1 | -6.02 | 1.6243 | 1.6358 | 1.51 | 701328 |
| 1739316900 | 1.66 | 0.01 | 0.61 | 1.73 | 1.78 | 1.6 | 827302 |
| 1739230500 | 1.65 | 0.14 | 9.27 | 1.53 | 1.66 | 1.52 | 511766 |
| 1738971300 | 1.51 | -0.14 | -8.48 | 1.65 | 1.65 | 1.48 | 643889 |
| 1738884900 | 1.65 | -0.08 | -4.62 | 1.75 | 1.75 | 1.6 | 652960 |
| 1738798500 | 1.73 | 0.07 | 4.22 | 1.66 | 1.755 | 1.6 | 1005155 |
| 1738712100 | 1.66 | -0.09 | -5.14 | 1.7494 | 1.81 | 1.55 | 1223686 |
| 1738625700 | 1.75 | -0.1 | -5.41 | 1.6299999 | 1.76 | 1.57 | 917370 |
| 1738366500 | 1.85 | -0.39 | -17.41 | 2.09 | 2.17 | 1.749 | 2490946 |
| 1738280100 | 2.24 | 0.31 | 16.06 | 2.34 | 2.7 | 2.02 | 41044863 |
| 1738193700 | 1.93 | 0.68 | 54.40 | 1.45 | 2.04 | 1.4063 | 29886560 |
| 1738107300 | 1.25 | -0.13 | -9.42 | 1.37 | 1.3899999 | 1.24 | 686006 |
| 1738020900 | 1.3799999 | -0.07 | -4.83 | 1.6 | 1.62 | 1.35 | 4162363 |
| 1737761700 | 1.45 | -0.2 | -12.12 | 1.59 | 1.59 | 1.43 | 741410 |
| 1737675300 | 1.65 | 0 | 0.00 | 1.65 | 1.65 | 1.65 | 0 |
| 1737588900 | 1.65 | 0.18 | 12.24 | 1.5 | 1.731 | 1.48 | 924891 |
| 1737502500 | 1.47 | 0.01 | 0.68 | 1.4919 | 1.5 | 1.4 | 249958 |
| 1737156900 | 1.46 | 0.15 | 11.45 | 1.32 | 1.525 | 1.31 | 919921 |
| 1737070500 | 1.31 | -0.04 | -2.96 | 1.35 | 1.36 | 1.21 | 256052 |
| 1736984100 | 1.35 | -0.02 | -1.46 | 1.37 | 1.41 | 1.29 | 277176 |
| 1736897700 | 1.37 | -0.08 | -5.52 | 1.43 | 1.4399 | 1.35 | 289787 |
| 1736811300 | 1.45 | -0.09 | -5.84 | 1.49 | 1.51 | 1.4 | 224056 |
| 1736552100 | 1.54 | 0 | 0.00 | 1.47 | 1.585 | 1.3816 | 467421 |
| 1736379300 | 1.54 | -0.04 | -2.53 | 1.665 | 1.69 | 1.5 | 1092792 |
| 1736292900 | 1.58 | -0.15 | -8.67 | 1.805 | 1.82 | 1.52 | 576598 |
| 1736206500 | 1.73 | 0.14 | 8.81 | 1.58 | 1.76 | 1.58 | 778314 |
| 1735947300 | 1.59 | 0.04 | 2.58 | 1.5646 | 1.605 | 1.49 | 420264 |
| 1735860900 | 1.55 | 0.02 | 1.31 | 1.546 | 1.57 | 1.46 | 325914 |
| 1735688100 | 1.53 | -0.15 | -8.93 | 1.69 | 1.71 | 1.5149999 | 367937 |
| 1735601700 | 1.68 | -0.05 | -2.89 | 1.7099 | 1.74 | 1.61 | 258072 |
| 1735342500 | 1.73 | -0.06 | -3.35 | 1.81 | 1.81 | 1.6 | 377357 |
| 1735256100 | 1.79 | 0.15 | 9.15 | 1.69 | 1.8 | 1.68 | 548390 |
| 1735077840 | 1.6399999 | -0.01 | -0.61 | 1.61 | 1.645 | 1.55 | 181461 |
| 1734996900 | 1.65 | -0.06 | -3.51 | 1.79 | 1.7997 | 1.575 | 801509 |
| 1734737700 | 1.71 | 0.09 | 5.56 | 1.715 | 1.85 | 1.6299999 | 4022613 |
| 1734651300 | 1.62 | -0.02 | -1.22 | 1.68 | 1.75 | 1.51 | 894666 |
| 1734564900 | 1.6399999 | 0.27 | 19.71 | 1.45 | 1.81 | 1.42 | 1615539 |
| 1734478500 | 1.37 | -0.06 | -4.20 | 1.4 | 1.42 | 1.34 | 233350 |
| 1734392100 | 1.43 | -0.04 | -2.72 | 1.445 | 1.465 | 1.42 | 143326 |
| 1734132900 | 1.47 | -0.11 | -6.96 | 1.545 | 1.545 | 1.3899999 | 368022 |
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
