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 | -0.02 | -2 | 1 | 1 | 0.95 | 30444 | 0.97365729 | CS |
| 4 | -0.03 | -2.9702970297 | 1.01 | 1.05 | 0.95 | 47269 | 0.99353639 | CS |
| 12 | -0.17 | -14.7826086957 | 1.15 | 1.24 | 0.8516 | 106725 | 1.04069158 | CS |
| 26 | 0.11 | 12.6436781609 | 0.87 | 1.266 | 0.7613 | 116047 | 1.01347345 | CS |
| 52 | -0.25 | -20.325203252 | 1.23 | 1.45 | 0.7613 | 104492 | 1.05474134 | CS |
| 156 | -10.8501 | -91.7160463563 | 11.8301 | 16.61 | 0.68 | 306868 | 1.79211155 | CS |
| 260 | -10.8501 | -91.7160463563 | 11.8301 | 16.61 | 0.68 | 306868 | 1.79211155 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1730500500 | 0.98 | 0.0014 | 0.14 | 0.98 | 1 | 0.9756 | 32107 |
| 1730414100 | 0.9786 | 0.0207 | 2.16 | 0.98 | 0.98 | 0.97 | 41246 |
| 1730327700 | 0.9579 | -0.0233 | -2.37 | 0.98 | 0.98 | 0.95 | 39271 |
| 1730241300 | 0.9812 | 0.0112 | 1.15 | 0.99 | 1 | 0.96 | 32041 |
| 1730154900 | 0.97 | -0.02 | -2.02 | 0.99 | 0.9985 | 0.97 | 23747 |
| 1729895700 | 0.99 | -0.01 | -1.00 | 1 | 1 | 0.99 | 15916 |
| 1729809300 | 1 | 0.02 | 2.04 | 0.97 | 1 | 0.97 | 36634 |
| 1729722900 | 0.98 | -0.01 | -1.01 | 0.9704 | 1 | 0.97 | 33406 |
| 1729636500 | 0.99 | -0.03 | -2.94 | 1 | 1.02 | 0.98 | 21301 |
| 1729550100 | 1.02 | 0.02 | 2.00 | 0.9906 | 1.05 | 0.9906 | 42959 |
| 1729290900 | 1 | 0 | 0.00 | 0.98 | 1 | 0.98 | 22887 |
| 1729204500 | 1 | 0 | 0.00 | 1 | 1 | 0.9999 | 40482 |
| 1729118100 | 1 | 0.02 | 2.04 | 0.9847 | 1 | 0.98 | 67023 |
| 1729031700 | 0.98 | -0.0143 | -1.44 | 0.9751 | 0.9801 | 0.9701 | 88707 |
| 1728945300 | 0.9943 | 0.0043 | 0.43 | 0.99 | 1 | 0.99 | 134804 |
| 1728686100 | 0.99 | -0.01 | -1.00 | 1 | 1.01 | 0.99 | 24105 |
| 1728599700 | 1 | -0.01 | -0.99 | 1.01 | 1.048 | 1 | 149426 |
| 1728513300 | 1.01 | 0.01 | 1.00 | 1.02 | 1.0216 | 0.99 | 30098 |
| 1728426900 | 1 | -0.02 | -1.96 | 0.99 | 1.05 | 0.99 | 43180 |
| 1728340500 | 1.02 | 0.03 | 3.03 | 0.97 | 1.0468 | 0.97 | 32845 |
| 1728081300 | 0.99 | -0.01 | -1.00 | 1.01 | 1.01 | 0.98 | 25299 |
| 1727994900 | 1 | -0.01 | -0.99 | 1.02 | 1.05 | 0.9647 | 37306 |
| 1727908500 | 1.01 | -0.01 | -0.98 | 1.03 | 1.04 | 1.01 | 69567 |
| 1727822100 | 1.02 | -0.06 | -5.56 | 1.06 | 1.07 | 1.01 | 16498 |
| 1727735700 | 1.08 | 0.04 | 3.85 | 1.05 | 1.08 | 1.04 | 51378 |
| 1727476500 | 1.04 | -0.01 | -0.95 | 1.03 | 1.06 | 1.01 | 99143 |
| 1727390100 | 1.05 | 0.01 | 0.96 | 1.03 | 1.05 | 1.01 | 28203 |
| 1727303700 | 1.04 | 0.02 | 1.46 | 1.03 | 1.06 | 1.01 | 33724 |
| 1727217300 | 1.025 | -0.04 | -3.30 | 1.06 | 1.08 | 1.02 | 154592 |
| 1727130900 | 1.06 | 0.01 | 0.95 | 1.04 | 1.08 | 1.01 | 69664 |
| 1726871700 | 1.05 | 0.01 | 0.96 | 1.02 | 1.05 | 0.9922 | 318267 |
| 1726785300 | 1.04 | 0.08 | 8.33 | 1 | 1.05 | 0.9801 | 112419 |
| 1726698900 | 0.96 | -0.04 | -4.00 | 1 | 1.03 | 0.96 | 56873 |
| 1726612500 | 1 | -0.03 | -2.91 | 1.03 | 1.05 | 0.99 | 45780 |
| 1726526100 | 1.03 | -0.01 | -0.96 | 1.04 | 1.05 | 1.02 | 37607 |
| 1726266900 | 1.04 | 0.04 | 4.00 | 1 | 1.05 | 1 | 31865 |
| 1726180500 | 1 | -0.025 | -2.44 | 1.01 | 1.02 | 0.98 | 42828 |
| 1726094100 | 1.025 | 0.02 | 2.50 | 1 | 1.03 | 0.965401 | 92126 |
| 1726007700 | 1 | -0.01 | -0.99 | 0.99 | 1.04 | 0.9801 | 76726 |
| 1725921300 | 1.01 | 0.11 | 12.22 | 0.9 | 1.04 | 0.89 | 127146 |
| 1725662100 | 0.9 | -0.0108 | -1.19 | 0.92 | 0.92 | 0.8701 | 109030 |
| 1725575700 | 0.9108 | -0.0743 | -7.54 | 0.985 | 1 | 0.8516 | 289212 |
| 1725489300 | 0.9851 | -0.0099 | -0.99 | 1 | 1 | 0.95 | 177491 |
| 1725402900 | 0.995 | -0.015 | -1.49 | 1 | 1.0499 | 0.99 | 58302 |
| 1725057300 | 1.01 | 0.04 | 3.77 | 0.98 | 1.03 | 0.98 | 76879 |
| 1724970900 | 0.973299 | -0.076701 | -7.30 | 1.06 | 1.06 | 0.9618 | 160513 |
| 1724884500 | 1.05 | -0.05 | -4.55 | 1.1399999 | 1.154 | 1.02 | 315445 |
| 1724798100 | 1.1 | 0.08 | 7.84 | 1.04 | 1.24 | 1.02 | 1689846 |
| 1724711700 | 1.02 | -0.02 | -1.92 | 1.05 | 1.06 | 1.02 | 28240 |
| 1724452500 | 1.04 | -0.02 | -1.89 | 1.06 | 1.06 | 1 | 63665 |
| 1724366100 | 1.06 | 0 | 0.00 | 1.07 | 1.07 | 1.04 | 55554 |
| 1724279700 | 1.06 | 0.02 | 1.44 | 1.03 | 1.0601 | 1.03 | 57269 |
| 1724193300 | 1.045 | -0.03 | -2.79 | 1.06 | 1.06 | 1.04 | 33952 |
| 1724106900 | 1.075 | 0.01 | 1.42 | 1.09 | 1.11 | 1.05 | 53965 |
| 1723847700 | 1.06 | -0.04 | -3.64 | 1.1 | 1.1 | 0.99 | 97162 |
| 1723761300 | 1.1 | 0.05 | 4.76 | 1.04 | 1.1133 | 1.04 | 92435 |
| 1723674900 | 1.05 | 0 | 0.00 | 1.05 | 1.08 | 1.02 | 66165 |
| 1723588500 | 1.05 | -0.03 | -2.78 | 1.09 | 1.1 | 1 | 81808 |
| 1723502100 | 1.08 | -0.05 | -4.42 | 1.12 | 1.12 | 1.03 | 115418 |
| 1723242900 | 1.1299999 | 0.03 | 2.73 | 1.15 | 1.15 | 1.0984 | 227341 |
| 1723156500 | 1.1 | -0.02 | -1.79 | 1.1299999 | 1.15 | 1.1 | 16310 |
| 1723070100 | 1.12 | 0 | 0.00 | 1.12 | 1.19 | 1.12 | 37054 |
| 1722983700 | 1.12 | -0.04 | -3.45 | 1.15 | 1.26 | 1.12 | 77098 |
| 1722897300 | 1.16 | 0.01 | 0.87 | 1.07 | 1.235 | 1.06 | 128943 |
| 1722638100 | 1.15 | -0.01 | -0.86 | 1.12 | 1.16 | 1.04 | 55541 |
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
