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 | 0.01 | 1.12359550562 | 0.89 | 0.92 | 0.78 | 178998 | 0.8306931 | CS |
| 4 | -0.01 | -1.0989010989 | 0.91 | 0.96989 | 0.78 | 155382 | 0.87164962 | CS |
| 12 | 0.0511 | 6.01955471787 | 0.8489 | 1.07 | 0.7609 | 255004 | 0.88198449 | CS |
| 26 | -0.24 | -21.0526315789 | 1.14 | 1.21 | 0.64 | 227504 | 0.92276779 | CS |
| 52 | 0.1316 | 17.1264966163 | 0.7684 | 3.65 | 0.64 | 901826 | 2.50614567 | CS |
| 156 | -1.06 | -54.0816326531 | 1.96 | 3.65 | 0.48 | 395907 | 2.42045059 | CS |
| 260 | -1.06 | -54.0816326531 | 1.96 | 3.65 | 0.48 | 395907 | 2.42045059 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1740785700 | 0.8907 | 0.0807 | 9.96 | 0.8 | 0.91 | 0.79 | 225794 |
| 1740699300 | 0.81 | 0.0054 | 0.67 | 0.81 | 0.842501 | 0.78 | 248580 |
| 1740612900 | 0.8046 | -0.0264 | -3.18 | 0.8101 | 0.84 | 0.7806 | 214336 |
| 1740526500 | 0.831 | -0.0308 | -3.57 | 0.87 | 0.879999 | 0.78 | 241804 |
| 1740440100 | 0.8618 | -0.0572 | -6.22 | 0.9099 | 0.9099 | 0.852 | 107342 |
| 1740180900 | 0.919 | 0.047 | 5.39 | 0.89 | 0.92 | 0.873297 | 82930 |
| 1740094500 | 0.872 | -0.013 | -1.47 | 0.87495 | 0.9199 | 0.86 | 143192 |
| 1740008100 | 0.885 | 0.023 | 2.67 | 0.85 | 0.9045 | 0.81 | 897293 |
| 1739921700 | 0.862 | -0.038 | -4.22 | 0.9 | 0.91 | 0.851508 | 53813 |
| 1739576100 | 0.9 | 0 | 0.00 | 0.9099 | 0.9318 | 0.878 | 82239 |
| 1739489700 | 0.9 | 0.0101 | 1.13 | 0.9 | 0.915 | 0.87 | 48942 |
| 1739403300 | 0.8899 | 0 | 0.00 | 0.8805 | 0.905 | 0.865 | 48177 |
| 1739316900 | 0.8899 | -0.0011 | -0.12 | 0.88 | 0.906 | 0.875 | 60458 |
| 1739230500 | 0.891 | -0.007 | -0.78 | 0.9 | 0.92 | 0.89 | 81887 |
| 1738971300 | 0.898 | -0.0013 | -0.14 | 0.885 | 0.914 | 0.8712 | 108417 |
| 1738884900 | 0.8993 | -0.0307 | -3.30 | 0.9021 | 0.93 | 0.8824 | 113273 |
| 1738798500 | 0.93 | 0.031 | 3.45 | 0.9 | 0.94 | 0.8701 | 120652 |
| 1738712100 | 0.899 | 0.029 | 3.33 | 0.9002 | 0.96989 | 0.87 | 153282 |
| 1738625700 | 0.87 | -0.015 | -1.69 | 0.8851 | 0.9103 | 0.8603 | 87072 |
| 1738366500 | 0.885 | -0.0253 | -2.78 | 0.91 | 0.9201 | 0.8833 | 58562 |
| 1738280100 | 0.9103 | 0.0097 | 1.08 | 0.9033 | 0.9314 | 0.9 | 30997 |
| 1738193700 | 0.9006 | -0.013 | -1.42 | 0.95 | 0.9575 | 0.8698 | 115923 |
| 1738107300 | 0.9136 | -0.0232 | -2.48 | 0.95 | 0.965 | 0.881763 | 231304 |
| 1738020900 | 0.9368 | -0.0209 | -2.18 | 0.9778 | 0.9899 | 0.9102 | 71002 |
| 1737761700 | 0.9577 | 0.0675 | 7.58 | 1.01 | 1.02 | 0.9359 | 323997 |
| 1737675300 | 0.8902 | 0 | 0.00 | 0.8902 | 0.8902 | 0.8902 | 0 |
| 1737588900 | 0.8902 | -0.0063 | -0.70 | 0.89 | 0.9088 | 0.8578 | 111637 |
| 1737502500 | 0.8965 | -0.0166 | -1.82 | 0.9107 | 0.9107 | 0.878 | 73562 |
| 1737156900 | 0.9131 | 0.0151 | 1.68 | 0.8834 | 0.9142 | 0.872001 | 82573 |
| 1737070500 | 0.898 | 0.0081 | 0.91 | 0.89 | 0.91 | 0.8741 | 35821 |
| 1736984100 | 0.8899 | -0.0036 | -0.40 | 0.91 | 0.91 | 0.8731 | 93193 |
| 1736897700 | 0.8935 | -0.0226 | -2.47 | 0.9303 | 0.9303 | 0.8761 | 42647 |
| 1736811300 | 0.9161 | 0.0162 | 1.80 | 0.9231 | 0.9492 | 0.9 | 137568 |
| 1736552100 | 0.8999 | -0.0096 | -1.06 | 0.9499 | 0.9499 | 0.842754 | 96717 |
| 1736379300 | 0.9095 | -0.0703 | -7.17 | 0.9728 | 0.9919 | 0.8917 | 184845 |
| 1736292900 | 0.9798 | -0.0034 | -0.35 | 0.96 | 0.99 | 0.9353 | 115297 |
| 1736206500 | 0.9832 | -0.0368 | -3.61 | 1.0176 | 1.05 | 0.974 | 270877 |
| 1735947300 | 1.02 | -0.03 | -2.86 | 1.05 | 1.0699 | 0.9654 | 370064 |
| 1735860900 | 1.05 | 0.1 | 10.53 | 0.935 | 1.07 | 0.92 | 629485 |
| 1735688100 | 0.95 | 0.125 | 15.15 | 0.8237 | 0.963429 | 0.822999 | 585349 |
| 1735601700 | 0.825 | 0.032 | 4.04 | 0.7941 | 0.8297 | 0.7804 | 265692 |
| 1735342500 | 0.793 | 0.003 | 0.38 | 0.78 | 0.81 | 0.7712 | 121864 |
| 1735256100 | 0.79 | -0.0258 | -3.16 | 0.7976 | 0.8149999 | 0.78 | 202225 |
| 1735077840 | 0.8158 | 0.0251 | 3.17 | 0.8 | 0.8175 | 0.789 | 167587 |
| 1734996900 | 0.7907 | -0.0393 | -4.73 | 0.805 | 0.8175 | 0.7609 | 376122 |
| 1734737700 | 0.83 | -0.0242 | -2.83 | 0.88 | 0.8889 | 0.8072 | 1027291 |
| 1734651300 | 0.8542 | 0.0237 | 2.85 | 0.85 | 0.8855 | 0.81 | 3367789 |
| 1734564900 | 0.8305 | -0.0367 | -4.23 | 0.8506 | 0.86 | 0.825 | 56542 |
| 1734478500 | 0.8672 | 0.0272 | 3.24 | 0.8347 | 0.8756 | 0.827236 | 129883 |
| 1734392100 | 0.84 | -0.0045 | -0.53 | 0.8324 | 0.849 | 0.8025 | 105980 |
| 1734132900 | 0.8445 | -0.0052 | -0.61 | 0.84 | 0.85 | 0.8242 | 103392 |
| 1734046500 | 0.8497 | 0.0095 | 1.13 | 0.86 | 0.864 | 0.84 | 118064 |
| 1733960100 | 0.8402 | -0.0588 | -6.54 | 0.894 | 0.894 | 0.8027 | 329549 |
| 1733873700 | 0.899 | 0.039 | 4.53 | 0.8531 | 0.9204 | 0.8401 | 681744 |
| 1733787300 | 0.86 | 0.0179 | 2.13 | 0.865 | 0.865 | 0.8312 | 60669 |
| 1733528100 | 0.8421 | -0.0078 | -0.92 | 0.8489 | 0.87 | 0.8300999 | 100699 |
| 1733441700 | 0.8499 | -0.0053 | -0.62 | 0.85 | 0.857 | 0.8339 | 68482 |
| 1733355300 | 0.8552 | 0.0011 | 0.13 | 0.87999 | 0.87999 | 0.8202 | 85039 |
| 1733268900 | 0.8541 | -0.0113 | -1.31 | 0.86 | 0.88 | 0.83 | 158128 |
| 1733182500 | 0.8654 | 0.0224 | 2.66 | 0.88 | 0.88 | 0.844 | 183076 |
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
