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 | 0.26 | 15.9509202454 | 1.63 | 2.2 | 1.3601 | 244600 | 1.91101895 | CS |
| 4 | 0.2094 | 12.4598357729 | 1.6806 | 2.2 | 1.3601 | 101670 | 1.87222457 | CS |
| 12 | 0.78 | 70.2702702703 | 1.11 | 2.2 | 0.9257 | 59244 | 1.60387217 | CS |
| 26 | 0.17 | 9.88372093023 | 1.72 | 2.2 | 0.9257 | 49119 | 1.5228555 | CS |
| 52 | 0.34 | 21.935483871 | 1.55 | 2.67 | 0.9257 | 52749 | 1.72574084 | CS |
| 156 | -2.5801 | -57.7190666875 | 4.4701 | 4.98 | 0.9257 | 45456 | 2.1738545 | CS |
| 260 | -3.28 | -63.4429400387 | 5.17 | 11.64 | 0.9257 | 316752 | 4.87657255 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1734737700 | 1.75 | -0.16 | -8.14 | 1.98 | 2.0501999 | 1.72 | 265508 |
| 1734651300 | 1.905 | -0.07 | -3.30 | 2.05 | 2.06 | 1.6399999 | 421894 |
| 1734564900 | 1.97 | 0.52 | 35.86 | 1.48 | 2.2 | 1.3601 | 718500 |
| 1734478500 | 1.45 | -0.04 | -2.68 | 1.45 | 1.5065 | 1.3799999 | 15235 |
| 1734392100 | 1.49 | -0.14 | -8.59 | 1.59 | 1.6959 | 1.3799999 | 58254 |
| 1734132900 | 1.6299999 | 0.01 | 0.62 | 1.61 | 1.6299999 | 1.5013 | 33983 |
| 1734046500 | 1.62 | -0.03 | -1.82 | 1.61 | 1.7 | 1.55 | 19212 |
| 1733960100 | 1.65 | 0.06 | 3.77 | 1.54 | 1.66 | 1.53 | 33024 |
| 1733873700 | 1.59 | -0.06 | -3.64 | 1.6299999 | 1.6999 | 1.4726999 | 24131 |
| 1733787300 | 1.65 | 0.07 | 4.43 | 1.61 | 1.6756 | 1.55 | 32345 |
| 1733528100 | 1.58 | 0.09 | 6.04 | 1.49 | 1.6213 | 1.49 | 16841 |
| 1733441700 | 1.49 | -0.15 | -9.15 | 1.67 | 1.71 | 1.49 | 12633 |
| 1733355300 | 1.6399999 | -0.04 | -2.38 | 1.66 | 1.695 | 1.6 | 14617 |
| 1733268900 | 1.68 | -0.02 | -1.18 | 1.79 | 1.79 | 1.6399999 | 9324 |
| 1733182500 | 1.7 | -0.01 | -0.58 | 1.7 | 1.735 | 1.61 | 70626 |
| 1732917840 | 1.71 | -0.16 | -8.56 | 1.92 | 1.92 | 1.71 | 30665 |
| 1732750500 | 1.87 | 0.14 | 8.09 | 1.75 | 1.885 | 1.61 | 76575 |
| 1732664100 | 1.73 | -0.18 | -9.42 | 1.91 | 2 | 1.625 | 47683 |
| 1732577700 | 1.91 | -0.02 | -1.04 | 2 | 2 | 1.79 | 104291 |
| 1732318500 | 1.93 | 0.26 | 15.57 | 1.7 | 2.0498 | 1.68 | 226997 |
| 1732232100 | 1.67 | 0.18 | 12.08 | 1.47 | 1.685 | 1.25 | 169892 |
| 1732145700 | 1.49 | 0.27 | 22.13 | 1.22 | 1.8 | 1.22 | 466803 |
| 1732059300 | 1.22 | 0.05 | 4.27 | 1.1399999 | 1.24 | 1.1399999 | 21381 |
| 1731972900 | 1.17 | 0.04 | 3.55 | 1.16 | 1.21 | 1.1332 | 27247 |
| 1731713700 | 1.1298999 | -0.01 | -0.89 | 1.17 | 1.17 | 1.08 | 35537 |
| 1731627300 | 1.1399999 | 0.02 | 1.79 | 1.1399999 | 1.23 | 1.11 | 34657 |
| 1731540900 | 1.12 | -0.02 | -1.75 | 1.15 | 1.15 | 1.06 | 23180 |
| 1731454500 | 1.1399999 | 0.09 | 8.57 | 1.05 | 1.15 | 1.05 | 32764 |
| 1731368100 | 1.05 | -0.09 | -7.89 | 1.11 | 1.1399999 | 1.05 | 26084 |
| 1731108900 | 1.1399999 | 0.05 | 4.59 | 1.07 | 1.15 | 1.07 | 13399 |
| 1731022500 | 1.09 | 0.03 | 2.83 | 1.06 | 1.15 | 1.04 | 16200 |
| 1730936100 | 1.06 | 0.01 | 0.95 | 1.03 | 1.1157 | 1.03 | 12409 |
| 1730849700 | 1.05 | 0 | 0.00 | 1.07 | 1.15 | 1.02 | 25917 |
| 1730763300 | 1.05 | 0.01 | 0.96 | 1.03 | 1.05 | 1.02 | 15101 |
| 1730500500 | 1.04 | -0.02 | -1.89 | 1.04 | 1.0903 | 1.04 | 5047 |
| 1730414100 | 1.06 | 0.01 | 0.95 | 1.05 | 1.15 | 1.02 | 12206 |
| 1730327700 | 1.05 | -0.02 | -1.87 | 1.05 | 1.1342 | 1.05 | 8739 |
| 1730241300 | 1.07 | -0.02 | -1.74 | 1.09 | 1.1 | 1.0603 | 11982 |
| 1730154900 | 1.0889 | 0.03 | 2.73 | 1.08 | 1.15 | 1.02 | 22438 |
| 1729895700 | 1.06 | -0.05 | -4.33 | 1.11 | 1.125 | 1.055 | 11777 |
| 1729809300 | 1.108 | 0.01 | 0.73 | 1.12 | 1.1843999 | 1.1 | 13501 |
| 1729722900 | 1.1 | -0.03 | -2.65 | 1.1299999 | 1.1399999 | 1.1 | 11892 |
| 1729636500 | 1.1299999 | 0.02 | 1.80 | 1.11 | 1.156 | 1.1 | 15419 |
| 1729550100 | 1.11 | -0.05 | -4.38 | 1.15 | 1.19 | 1.104 | 23803 |
| 1729290900 | 1.1609 | 0.03 | 2.73 | 1.15 | 1.187 | 1.15 | 5600 |
| 1729204500 | 1.1299999 | -0.03 | -2.59 | 1.18 | 1.18 | 1.12 | 22175 |
| 1729118100 | 1.16 | 0.08 | 7.41 | 1.09 | 1.16 | 1.09 | 4661 |
| 1729031700 | 1.08 | 0.03 | 2.86 | 1.06 | 1.1 | 1.05 | 15274 |
| 1728945300 | 1.05 | -0.07 | -6.25 | 1.08 | 1.17 | 1.0118 | 41279 |
| 1728686100 | 1.12 | -0.03 | -2.68 | 1.1399999 | 1.165 | 1.12 | 94672 |
| 1728599700 | 1.1508 | 0.02 | 1.84 | 1.17 | 1.18 | 1.1299999 | 10289 |
| 1728513300 | 1.1299999 | -0.05 | -4.24 | 1.19 | 1.19 | 1.1 | 19698 |
| 1728426900 | 1.18 | 0.09 | 8.26 | 1.11 | 1.24 | 1.08 | 33339 |
| 1728340500 | 1.09 | 0.09 | 9.00 | 0.97 | 1.1198999 | 0.97 | 36512 |
| 1728081300 | 1 | 0.015 | 1.52 | 1 | 1 | 0.97 | 22725 |
| 1727994900 | 0.985 | -0.045 | -4.37 | 1.05 | 1.05 | 0.97 | 16343 |
| 1727908500 | 1.03 | 0 | 0.00 | 1.01 | 1.1298999 | 1.01 | 7627 |
| 1727822100 | 1.03 | -0.01 | -0.96 | 1.02 | 1.03 | 0.9257 | 105455 |
| 1727735700 | 1.04 | -0.06 | -5.45 | 1.11 | 1.1399 | 1 | 67911 |
| 1727476500 | 1.1 | 0.02 | 1.38 | 1.11 | 1.17 | 1.05 | 20236 |
| 1727390100 | 1.085 | -0.05 | -3.98 | 1.15 | 1.15 | 1.07 | 24899 |
| 1727303700 | 1.1299999 | 0.03 | 2.73 | 1.17 | 1.2233 | 1.1027 | 67062 |
| 1727217300 | 1.1 | -0.1 | -8.33 | 1.18 | 1.25 | 1.1 | 32654 |
| 1727130900 | 1.2 | -0.05 | -4.00 | 1.25 | 1.25 | 1.16 | 12937 |
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
