Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
| Período † | Variación(Ptos) | Variación % | Apertura | Precio Máximo | Precio Mínimo | Avg. Vol. diario | Precio Promedio Ponderado | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.2332 | 13.4424717547 | 1.7348 | 1.968 | 1.66 | 228547 | 1.78323753 | CS |
| 4 | 0.186681 | 10.4799308827 | 1.781319 | 2.14 | 1.6501 | 244126 | 1.80596288 | CS |
| 12 | 0.418 | 26.9677419355 | 1.55 | 2.42 | 1.34 | 273166 | 1.82086753 | CS |
| 26 | 0.678 | 52.5581395349 | 1.29 | 2.42 | 1.18 | 206521 | 1.66828775 | CS |
| 52 | 0.008 | 0.408163265306 | 1.96 | 2.6499 | 1.18 | 187669 | 1.65650134 | CS |
| 156 | -5.282 | -72.8551724138 | 7.25 | 7.57 | 1.05 | 282019 | 2.70088179 | CS |
| 260 | -6.032 | -75.4 | 8 | 21.44 | 1.05 | 256392 | 5.81732212 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1735342500 | 1.95 | 0.09 | 4.84 | 1.83 | 1.96 | 1.83 | 125360 |
| 1735256100 | 1.86 | 0.08 | 4.49 | 1.77 | 1.87 | 1.7 | 197696 |
| 1735077840 | 1.78 | 0.1 | 5.64 | 1.69 | 1.78 | 1.69 | 282089 |
| 1734996900 | 1.685 | -0.15 | -7.92 | 1.84 | 1.9 | 1.66 | 240462 |
| 1734737700 | 1.83 | 0.06 | 3.39 | 1.77 | 1.84 | 1.7348 | 196293 |
| 1734651300 | 1.77 | 0.09 | 5.36 | 1.69 | 1.8 | 1.68 | 160867 |
| 1734564900 | 1.68 | -0.11 | -6.15 | 1.77 | 1.86 | 1.68 | 263902 |
| 1734478500 | 1.79 | -0.02 | -1.10 | 1.82 | 1.8381 | 1.7 | 192369 |
| 1734392100 | 1.81 | -0.14 | -7.18 | 1.93 | 1.95 | 1.75 | 172233 |
| 1734132900 | 1.95 | -0.02 | -1.02 | 2 | 2.13 | 1.91 | 253276 |
| 1734046500 | 1.97 | 0 | 0.00 | 1.95 | 2.05 | 1.935 | 155111 |
| 1733960100 | 1.97 | 0.08 | 4.23 | 1.89 | 2.14 | 1.89 | 342029 |
| 1733873700 | 1.89 | 0.01 | 0.53 | 1.88 | 2.05 | 1.83 | 225012 |
| 1733787300 | 1.88 | 0.14 | 8.05 | 1.71 | 2.0585 | 1.7003 | 585360 |
| 1733528100 | 1.74 | 0.06 | 3.57 | 1.69 | 1.8 | 1.69 | 201997 |
| 1733441700 | 1.68 | -0.02 | -1.18 | 1.69 | 1.7444 | 1.675 | 126615 |
| 1733355300 | 1.7 | 0 | 0.00 | 1.69 | 1.73 | 1.6500999 | 115894 |
| 1733268900 | 1.7 | -0.06 | -3.41 | 1.75 | 1.75 | 1.69 | 204385 |
| 1733182500 | 1.76 | 0.03 | 1.73 | 1.76 | 1.84 | 1.73 | 152949 |
| 1732917840 | 1.73 | -0.04 | -2.26 | 1.8 | 1.89 | 1.67 | 631204 |
| 1732750500 | 1.77 | 0.04 | 2.31 | 1.72 | 1.7845 | 1.61 | 402499 |
| 1732664100 | 1.73 | 0.15 | 9.49 | 1.58 | 1.88 | 1.5 | 1885979 |
| 1732577700 | 1.58 | 0.04 | 2.60 | 1.55 | 1.6299999 | 1.535 | 218305 |
| 1732318500 | 1.54 | 0 | 0.00 | 1.58 | 1.5894 | 1.51 | 171234 |
| 1732232100 | 1.54 | -0.01 | -0.32 | 1.54 | 1.6 | 1.49 | 223480 |
| 1732145700 | 1.545 | -0.02 | -0.96 | 1.54 | 1.5726 | 1.47 | 365136 |
| 1732059300 | 1.56 | 0.04 | 2.63 | 1.49 | 1.69 | 1.45 | 255377 |
| 1731972900 | 1.52 | -0.12 | -7.32 | 1.65 | 1.66 | 1.52 | 338696 |
| 1731713700 | 1.6399999 | -0.15 | -8.12 | 1.77 | 1.81 | 1.6399999 | 399391 |
| 1731627300 | 1.785 | -0.56 | -23.72 | 1.81 | 2.04 | 1.765 | 792528 |
| 1731540900 | 2.34 | -0.06 | -2.50 | 2.42 | 2.42 | 2.24 | 484463 |
| 1731454500 | 2.4 | 0.29 | 13.74 | 2.19 | 2.42 | 2.0999 | 554086 |
| 1731368100 | 2.11 | -0.02 | -0.94 | 2.19 | 2.2088 | 2.07 | 329373 |
| 1731108900 | 2.13 | 0.24 | 12.70 | 1.92 | 2.14 | 1.88 | 462672 |
| 1731022500 | 1.89 | 0.03 | 1.61 | 1.83 | 1.94 | 1.81 | 216556 |
| 1730936100 | 1.86 | 0.07 | 3.91 | 1.77 | 1.89 | 1.76 | 161334 |
| 1730849700 | 1.79 | 0.05 | 2.87 | 1.76 | 1.86 | 1.7476 | 116055 |
| 1730763300 | 1.74 | -0.08 | -4.40 | 1.8 | 1.82 | 1.72 | 130451 |
| 1730500500 | 1.82 | -0.04 | -2.15 | 1.86 | 1.9 | 1.7832 | 115865 |
| 1730414100 | 1.86 | 0.01 | 0.54 | 1.88 | 1.9 | 1.84 | 89644 |
| 1730327700 | 1.85 | -0.05 | -2.63 | 1.9 | 1.92 | 1.84 | 65838 |
| 1730241300 | 1.9 | -0.03 | -1.55 | 1.9 | 1.93 | 1.86 | 105683 |
| 1730154900 | 1.93 | -0.03 | -1.53 | 1.96 | 2.05 | 1.86 | 208666 |
| 1729895700 | 1.96 | 0.09 | 4.81 | 1.91 | 2.028 | 1.87 | 293021 |
| 1729809300 | 1.87 | 0.12 | 6.86 | 1.77 | 1.87 | 1.75 | 122066 |
| 1729722900 | 1.75 | -0.01 | -0.57 | 1.79 | 1.7901 | 1.7215 | 55357 |
| 1729636500 | 1.76 | -0.06 | -3.30 | 1.8 | 1.88 | 1.6399999 | 259349 |
| 1729550100 | 1.82 | -0.07 | -3.70 | 1.91 | 1.94 | 1.81 | 167127 |
| 1729290900 | 1.89 | -0.06 | -3.08 | 1.99 | 2 | 1.84 | 162023 |
| 1729204500 | 1.95 | 0 | 0.00 | 2.02 | 2.0299999 | 1.84 | 442046 |
| 1729118100 | 1.95 | 0.36 | 22.64 | 1.6 | 2.1 | 1.6 | 901104 |
| 1729031700 | 1.59 | 0.06 | 3.92 | 1.54 | 1.6 | 1.5314 | 132838 |
| 1728945300 | 1.53 | 0.07 | 4.79 | 1.44 | 1.56 | 1.44 | 132278 |
| 1728686100 | 1.46 | 0.07 | 5.04 | 1.34 | 1.47 | 1.335 | 101635 |
| 1728599700 | 1.3899999 | -0.06 | -4.14 | 1.43 | 1.4601 | 1.3899999 | 160203 |
| 1728513300 | 1.45 | -0.08 | -4.92 | 1.5 | 1.53 | 1.43 | 118747 |
| 1728426900 | 1.525 | -0.04 | -2.24 | 1.53 | 1.56 | 1.48 | 102697 |
| 1728340500 | 1.56 | 0 | 0.00 | 1.53 | 1.6 | 1.53 | 62093 |
| 1728081300 | 1.56 | 0.03 | 1.96 | 1.53 | 1.57 | 1.53 | 56150 |
| 1727994900 | 1.53 | -0.08 | -4.97 | 1.62 | 1.62 | 1.53 | 83887 |
| 1727908500 | 1.61 | 0.08 | 5.23 | 1.53 | 1.62 | 1.53 | 25394 |
| 1727822100 | 1.53 | -0.04 | -2.24 | 1.58 | 1.58 | 1.5157 | 31861 |
| 1727735700 | 1.565 | -0.1 | -5.72 | 1.66 | 1.665 | 1.56 | 65620 |
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
