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 | -0.009 | -1.11111111111 | 0.81 | 0.8499 | 0.7815 | 5058 | 0.80864766 | CS |
| 4 | -0.209 | -20.6930693069 | 1.01 | 1.06 | 0.7005 | 37079 | 0.83928908 | CS |
| 12 | 0.021 | 2.69230769231 | 0.78 | 1.07 | 0.7 | 55766 | 0.88928767 | CS |
| 26 | -0.259 | -24.4339622642 | 1.06 | 1.36 | 0.7 | 31174 | 0.892653 | CS |
| 52 | -0.699 | -46.6 | 1.5 | 1.85 | 0.7 | 19971 | 0.9990371 | CS |
| 156 | -4.199 | -83.98 | 5 | 6.25 | 0.7 | 139695 | 4.04975397 | CS |
| 260 | -4.199 | -83.98 | 5 | 6.25 | 0.7 | 139695 | 4.04975397 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732917840 | 0.801 | 0.01089 | 1.38 | 0.7901 | 0.8199999 | 0.7050999 | 10364 |
| 1732750500 | 0.79011 | -0.02989 | -3.65 | 0.8199999 | 0.8199999 | 0.79 | 3340 |
| 1732664100 | 0.8199999 | 0.0089999 | 1.11 | 0.81 | 0.8362 | 0.7857 | 6912 |
| 1732577700 | 0.811 | 0.007 | 0.87 | 0.83 | 0.8499 | 0.8102 | 7606 |
| 1732318500 | 0.804 | -0.0095 | -1.17 | 0.81 | 0.839 | 0.7815 | 3697 |
| 1732232100 | 0.8135 | -0.0065 | -0.79 | 0.81 | 0.8218 | 0.796 | 11643 |
| 1732145700 | 0.8199999 | -0.005 | -0.61 | 0.8199999 | 0.8222 | 0.7905 | 2408 |
| 1732059300 | 0.825 | -0.0249 | -2.93 | 0.839 | 0.84 | 0.820322 | 1851 |
| 1731972900 | 0.8499 | 0.0477 | 5.95 | 0.804 | 0.8499 | 0.802 | 5879 |
| 1731713700 | 0.8022 | -0.0578 | -6.72 | 0.81 | 0.8451 | 0.8022 | 2168 |
| 1731627300 | 0.86 | -0.01 | -1.15 | 0.81 | 0.9199 | 0.7743 | 95229 |
| 1731540900 | 0.87 | 0.11 | 14.47 | 0.76 | 0.99 | 0.705 | 172847 |
| 1731454500 | 0.76 | -0.1707 | -18.34 | 0.77 | 0.8801 | 0.7005 | 300663 |
| 1731368100 | 0.9307 | -0.038719 | -3.99 | 0.96 | 0.9997 | 0.9307 | 16744 |
| 1731108900 | 0.969419 | 0.039419 | 4.24 | 0.94 | 0.985 | 0.92 | 13364 |
| 1731022500 | 0.93 | -0.04 | -4.12 | 0.97 | 0.9892 | 0.9203 | 24813 |
| 1730936100 | 0.97 | -0.02 | -2.02 | 0.95 | 0.9899 | 0.9011 | 16437 |
| 1730849700 | 0.99 | -0.0468 | -4.51 | 0.9251 | 1.01 | 0.9251 | 3924 |
| 1730763300 | 1.0368 | -0 | -0.31 | 1.03 | 1.04 | 0.9652 | 15400 |
| 1730500500 | 1.04 | 0.08 | 8.49 | 1.01 | 1.06 | 0.92 | 31842 |
| 1730414100 | 0.9586 | -0.0714 | -6.93 | 1.02 | 1.02 | 0.8825 | 63399 |
| 1730327700 | 1.03 | 0.11 | 11.70 | 0.905 | 1.07 | 0.871 | 86721 |
| 1730241300 | 0.9221 | 0.0473 | 5.41 | 0.8005 | 0.9221 | 0.7902 | 87603 |
| 1730154900 | 0.8748 | -0.1019 | -10.43 | 0.8199 | 0.9185 | 0.7338 | 980759 |
| 1729895700 | 0.9767 | 0.0867 | 9.74 | 0.8924 | 0.9859 | 0.89 | 839563 |
| 1729809300 | 0.89 | 0.0095 | 1.08 | 0.8606 | 0.89 | 0.818998 | 6417 |
| 1729722900 | 0.8805 | 0.0294 | 3.45 | 0.9377 | 0.9377 | 0.85001 | 2217 |
| 1729636500 | 0.8511 | -0.0589 | -6.47 | 0.8503 | 0.9955 | 0.8008 | 7609 |
| 1729550100 | 0.91 | -0.0075 | -0.82 | 0.95 | 0.986 | 0.850101 | 6921 |
| 1729290900 | 0.9175 | 0.0075 | 0.82 | 0.94 | 0.94 | 0.91 | 3618 |
| 1729204500 | 0.91 | 0 | 0.00 | 0.925 | 0.925 | 0.91 | 121 |
| 1729118100 | 0.91 | 0.0219 | 2.47 | 0.91 | 0.93 | 0.91 | 1693 |
| 1729031700 | 0.8881 | 0.0084 | 0.95 | 0.88 | 0.9897 | 0.879 | 10915 |
| 1728945300 | 0.8797 | 0.0798 | 9.98 | 0.849 | 0.8797 | 0.8 | 18920 |
| 1728686100 | 0.7999 | -0.049999 | -5.88 | 0.8199999 | 0.8199999 | 0.7801 | 1178 |
| 1728599700 | 0.849899 | 0.019899 | 2.40 | 0.7999 | 0.849899 | 0.78 | 7800 |
| 1728513300 | 0.83 | 0.05 | 6.41 | 0.79 | 0.857533 | 0.7801 | 3277 |
| 1728426900 | 0.78 | 0.0164001 | 2.15 | 0.7635999 | 0.78 | 0.75 | 4232 |
| 1728340500 | 0.7635999 | 0.0134999 | 1.80 | 0.782 | 0.782 | 0.75 | 4734 |
| 1728081300 | 0.7501 | 0.0001 | 0.01 | 0.76525 | 0.79 | 0.741 | 12878 |
| 1727994900 | 0.75 | -0.03 | -3.85 | 0.77 | 0.77 | 0.74 | 4661 |
| 1727908500 | 0.78 | -0.0049 | -0.62 | 0.78 | 0.8 | 0.7419 | 11692 |
| 1727822100 | 0.7849 | 0.0174 | 2.27 | 0.779 | 0.8 | 0.71 | 13093 |
| 1727735520 | 0.7675 | -0.0317 | -3.97 | 0.79 | 0.7992 | 0.76 | 11828 |
| 1727476500 | 0.7992 | 0.0392 | 5.16 | 0.761 | 0.82475 | 0.761 | 10188 |
| 1727390100 | 0.76 | -0.0376 | -4.71 | 0.8 | 0.8 | 0.745 | 13339 |
| 1727303700 | 0.7976 | -0.0129 | -1.59 | 0.8 | 0.81 | 0.78 | 20250 |
| 1727217300 | 0.8105 | 0.0205 | 2.59 | 0.79 | 0.8678 | 0.79 | 10083 |
| 1727130900 | 0.79 | -0.01 | -1.25 | 0.8 | 0.839 | 0.79 | 11088 |
| 1726871700 | 0.8 | -0.0034 | -0.42 | 0.8 | 0.81 | 0.790199 | 17272 |
| 1726785300 | 0.8034 | 0.0134 | 1.70 | 0.79 | 0.8489 | 0.78 | 21072 |
| 1726698900 | 0.79 | -0.01 | -1.25 | 0.7615 | 0.8709 | 0.71 | 35698 |
| 1726612500 | 0.8 | -0.05 | -5.88 | 0.8199999 | 0.8199999 | 0.791 | 19195 |
| 1726526100 | 0.85 | 0.099 | 13.18 | 0.77 | 0.85 | 0.76 | 113808 |
| 1726266900 | 0.751 | -0.0111 | -1.46 | 0.7772 | 0.8 | 0.751 | 12066 |
| 1726180500 | 0.7621 | 0.0397 | 5.50 | 0.78 | 0.78 | 0.73 | 2776 |
| 1726094100 | 0.7224 | 0.0036 | 0.50 | 0.719 | 0.7224 | 0.7 | 46279 |
| 1726007700 | 0.7188 | -0.0112 | -1.53 | 0.73 | 0.7356 | 0.7127 | 3393 |
| 1725921300 | 0.73 | -0.04 | -5.19 | 0.7701 | 0.7717 | 0.705 | 8063 |
| 1725662100 | 0.77 | 0.0049 | 0.64 | 0.78 | 0.7801 | 0.7651 | 5302 |
| 1725575700 | 0.7651 | 0.005 | 0.66 | 0.765 | 0.779 | 0.765 | 1568 |
| 1725489300 | 0.7601 | 0.0201 | 2.72 | 0.76 | 0.7801 | 0.76 | 23148 |
| 1725402900 | 0.74 | -0.0226 | -2.96 | 0.76 | 0.76 | 0.7302999 | 3310 |
| 1725057300 | 0.7625999 | -0.034149 | -4.29 | 0.781 | 0.8195 | 0.75 | 116280 |
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
