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 | -0.06 | -16.2162162162 | 0.37 | 0.38 | 0.3 | 295154 | 0.34053228 | CS |
| 4 | -0.29 | -48.3333333333 | 0.6 | 0.7753 | 0.3 | 8603143 | 0.56178848 | CS |
| 12 | -0.5361 | -63.3613048103 | 0.8461 | 1.75 | 0.3 | 3349997 | 0.61811361 | CS |
| 26 | -0.209 | -40.2697495183 | 0.519 | 1.9 | 0.29 | 3072850 | 0.87695009 | CS |
| 52 | -1.59 | -83.6842105263 | 1.9 | 2.2699 | 0.29 | 1661503 | 0.90868887 | CS |
| 156 | -9.99 | -96.9902912621 | 10.3 | 16.799 | 0.29 | 948888 | 2.37279214 | CS |
| 260 | -31.39 | -99.0220820189 | 31.7 | 43.4 | 0.29 | 874591 | 3.59038145 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1741646100 | 0.3098 | -0.0472 | -13.22 | 0.3301 | 0.3569 | 0.3012 | 420754 |
| 1741390500 | 0.357 | -0.0103 | -2.80 | 0.3747 | 0.3747 | 0.3401 | 358727 |
| 1741304100 | 0.3673 | 0.0133 | 3.76 | 0.3487 | 0.3673 | 0.34 | 94168 |
| 1741217700 | 0.354 | 0.0085001 | 2.46 | 0.35985 | 0.35985 | 0.34 | 177821 |
| 1741131300 | 0.3454999 | -0.032 | -8.48 | 0.37 | 0.38 | 0.3113 | 424300 |
| 1741044900 | 0.3775 | -0.0685 | -15.36 | 0.406 | 0.4181 | 0.3637 | 624703 |
| 1740785700 | 0.446 | 0.0113 | 2.60 | 0.4301 | 0.475 | 0.4107 | 752141 |
| 1740699300 | 0.4347 | -0.0753 | -14.76 | 0.405 | 0.5094999 | 0.405 | 3016842 |
| 1740612900 | 0.51 | 0.13 | 34.21 | 0.532 | 0.65 | 0.4623 | 77399688 |
| 1740526500 | 0.38 | 0.0435 | 12.93 | 0.34 | 0.4079999 | 0.31 | 12402824 |
| 1740440100 | 0.3365 | -0.0585 | -14.81 | 0.395 | 0.4396 | 0.3212 | 799250 |
| 1740180900 | 0.395 | -0.108 | -21.47 | 0.48 | 0.487699 | 0.395 | 927731 |
| 1740094500 | 0.503 | 0.045 | 9.83 | 0.4601 | 0.5293 | 0.438 | 760126 |
| 1740008100 | 0.458 | -0.2619 | -36.38 | 0.636 | 0.649 | 0.430501 | 3175858 |
| 1739921700 | 0.7199 | 0.241 | 50.32 | 0.7541 | 0.7753 | 0.6 | 53352687 |
| 1739576100 | 0.4789 | -0.1053 | -18.02 | 0.5071 | 0.5072 | 0.4515 | 7036928 |
| 1739489700 | 0.5842 | 0.0362 | 6.61 | 0.5482 | 0.63 | 0.5011 | 1463330 |
| 1739403300 | 0.548 | -0.0296 | -5.12 | 0.58 | 0.58 | 0.501 | 173646 |
| 1739316900 | 0.5776 | -0.0322 | -5.28 | 0.6 | 0.6177 | 0.55 | 98196 |
| 1739230500 | 0.6098 | -0.02 | -3.18 | 0.621 | 0.63 | 0.5542 | 128935 |
| 1738971300 | 0.6298 | -0.0192 | -2.96 | 0.65 | 0.6596999 | 0.5949 | 130774 |
| 1738884900 | 0.649 | -0.0659 | -9.22 | 0.6935 | 0.700699 | 0.6349 | 214788 |
| 1738798500 | 0.7149 | -0.0151 | -2.07 | 0.76 | 0.76 | 0.6749 | 101621 |
| 1738712100 | 0.73 | 0.0185 | 2.60 | 0.713 | 0.7754 | 0.713 | 75635 |
| 1738625700 | 0.7115 | 0.0115 | 1.64 | 0.7 | 0.7115 | 0.65 | 38528 |
| 1738366500 | 0.7 | -0.075 | -9.68 | 0.75 | 0.77 | 0.65 | 298270 |
| 1738280100 | 0.775 | -0.023 | -2.88 | 0.783 | 0.8 | 0.75 | 13360 |
| 1738193700 | 0.798 | 0.03 | 3.91 | 0.75 | 0.8169999 | 0.75 | 114928 |
| 1738107300 | 0.768 | -0.053 | -6.46 | 0.7964 | 0.7964 | 0.75 | 38679 |
| 1738020900 | 0.8209999 | 0.0258999 | 3.26 | 0.89 | 0.8999 | 0.757 | 66282 |
| 1737761700 | 0.7951 | -0.0896 | -10.13 | 0.84 | 0.875001 | 0.795 | 96907 |
| 1737675300 | 0.8847 | 0 | 0.00 | 0.8847 | 0.8847 | 0.8847 | 0 |
| 1737588900 | 0.8847 | -0.0163 | -1.81 | 0.9 | 0.9 | 0.85 | 26703 |
| 1737502500 | 0.901 | -0.0565 | -5.90 | 0.9456 | 0.958 | 0.89 | 68402 |
| 1737156900 | 0.9575 | 0.1074 | 12.63 | 0.87 | 0.969999 | 0.85 | 106807 |
| 1737070500 | 0.8501 | -0.0029 | -0.34 | 0.869 | 0.893 | 0.85 | 22283 |
| 1736984100 | 0.853 | -0.085 | -9.06 | 0.9099 | 0.93 | 0.8199999 | 88540 |
| 1736897700 | 0.938 | -0.0175 | -1.83 | 0.99 | 0.99 | 0.89 | 93834 |
| 1736811300 | 0.9555 | -0.0745 | -7.23 | 1 | 1.04 | 0.92 | 50046 |
| 1736552100 | 1.03 | -0.05 | -4.63 | 1.11 | 1.1479 | 0.95 | 115558 |
| 1736379300 | 1.08 | -0.15 | -12.20 | 1.1709 | 1.18 | 1.02 | 134734 |
| 1736292900 | 1.23 | -0.47 | -27.65 | 1.412 | 1.48 | 1.21 | 246577 |
| 1736206500 | 1.7 | 0.5 | 41.67 | 1.2 | 1.75 | 1.17 | 1474005 |
| 1735947300 | 1.2 | 0.31 | 34.83 | 1.04 | 1.2 | 0.9412 | 9892901 |
| 1735860900 | 0.89 | -0.0964 | -9.77 | 0.9 | 0.9778 | 0.88 | 148511 |
| 1735688100 | 0.9864 | 0.1593001 | 19.26 | 0.827 | 1.6 | 0.8201 | 3415232 |
| 1735601700 | 0.8270999 | 0.0270999 | 3.39 | 0.7999 | 0.8270999 | 0.76 | 59138 |
| 1735342500 | 0.8 | 0.045 | 5.96 | 0.806 | 0.812 | 0.7305 | 24312 |
| 1735256100 | 0.755 | -0.02 | -2.58 | 0.78 | 0.806 | 0.7426 | 30979 |
| 1735077840 | 0.775 | -0.002739 | -0.35 | 0.7522 | 0.8086 | 0.73 | 16297 |
| 1734996900 | 0.777739 | -0.042261 | -5.15 | 0.7951 | 0.8199 | 0.7701 | 12327 |
| 1734737700 | 0.8199999 | -0.005 | -0.61 | 0.771 | 0.8199999 | 0.771 | 12009 |
| 1734651300 | 0.825 | -0.0319 | -3.72 | 0.8199999 | 0.839 | 0.808 | 7432 |
| 1734564900 | 0.8569 | -0.0261 | -2.96 | 0.895 | 0.904 | 0.7891 | 27264 |
| 1734478500 | 0.883 | -0.017 | -1.89 | 0.8461 | 0.883 | 0.76 | 47537 |
| 1734392100 | 0.9 | -0.0001 | -0.01 | 0.901 | 0.901001 | 0.8504 | 24625 |
| 1734132900 | 0.9001 | -0.0299 | -3.22 | 0.9055 | 0.9799 | 0.85 | 12093 |
| 1734046500 | 0.93 | 0.074 | 8.64 | 0.8572 | 0.9845 | 0.8572 | 85535 |
| 1733960100 | 0.856 | -0.024 | -2.73 | 0.835 | 0.9059 | 0.8008 | 69467 |
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
