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 | 0.111 | 12.9069767442 | 0.86 | 1 | 0.8 | 138356 | 0.90859623 | CS |
| 4 | 0.061 | 6.7032967033 | 0.91 | 1.02 | 0.7205 | 100942 | 0.88992205 | CS |
| 12 | -0.839 | -46.3535911602 | 1.81 | 1.86 | 0.5519 | 243466 | 1.05756557 | CS |
| 26 | -0.769 | -44.1954022989 | 1.74 | 2.36 | 0.5519 | 279804 | 1.43980526 | CS |
| 52 | 0.401 | 70.350877193 | 0.57 | 3.65 | 0.4 | 325181 | 1.80665391 | CS |
| 156 | -1.079 | -52.6341463415 | 2.05 | 3.65 | 0.35 | 168733 | 1.78975148 | CS |
| 260 | -4.689 | -82.8445229682 | 5.66 | 10.7299 | 0.35 | 216899 | 3.25878811 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1736379300 | 0.971 | 0.082 | 9.22 | 0.8534 | 1 | 0.84 | 261721 |
| 1736292900 | 0.889 | -0.001 | -0.11 | 0.905 | 0.92 | 0.852776 | 77060 |
| 1736206500 | 0.89 | 0.0199 | 2.29 | 0.9 | 0.91 | 0.86 | 70591 |
| 1735947300 | 0.8701 | 0.0211 | 2.49 | 0.84 | 0.9 | 0.81 | 120655 |
| 1735860900 | 0.849 | 0.0162 | 1.95 | 0.8499 | 0.8505 | 0.8 | 132368 |
| 1735688100 | 0.8328 | 0.0338 | 4.23 | 0.79 | 0.86 | 0.7801 | 61011 |
| 1735601700 | 0.799 | -0.0061 | -0.76 | 0.8 | 0.8096 | 0.7629 | 90191 |
| 1735342500 | 0.8051 | -0.036 | -4.28 | 0.8004 | 0.838 | 0.7205 | 147993 |
| 1735256100 | 0.8411 | 0.0232 | 2.84 | 0.85 | 0.8502 | 0.8179 | 56607 |
| 1735077840 | 0.8179 | -0.0121 | -1.46 | 0.85 | 0.85 | 0.78 | 21230 |
| 1734996900 | 0.83 | -0.028 | -3.26 | 0.8433 | 0.86 | 0.83 | 31304 |
| 1734737700 | 0.858 | -0.0019 | -0.22 | 0.887 | 0.887 | 0.799 | 94811 |
| 1734651300 | 0.8599 | 0.0578 | 7.21 | 0.852 | 0.8874 | 0.852 | 39897 |
| 1734564900 | 0.8021 | -0.1362 | -14.52 | 0.97 | 0.97 | 0.78 | 127467 |
| 1734478500 | 0.9383 | 0.0001 | 0.01 | 0.9301 | 0.95 | 0.93 | 59081 |
| 1734392100 | 0.9382 | -0.0718 | -7.11 | 0.9805 | 1.01 | 0.9 | 80028 |
| 1734132900 | 1.01 | 0.08 | 8.65 | 0.95 | 1.02 | 0.8832 | 199201 |
| 1734046500 | 0.9296 | 0.0185 | 2.03 | 0.91 | 0.96 | 0.91 | 64571 |
| 1733960100 | 0.9111 | -0.0989 | -9.79 | 1.0255 | 1.08 | 0.85 | 274082 |
| 1733873700 | 1.01 | 0.08 | 8.23 | 0.99 | 1.1 | 0.84 | 370867 |
| 1733787300 | 0.9332 | 0.1821 | 24.24 | 0.76 | 1.0118 | 0.748 | 345873 |
| 1733528100 | 0.7511 | -0.0436 | -5.49 | 0.795 | 0.8 | 0.7403 | 119911 |
| 1733441700 | 0.7947 | -0.0153 | -1.89 | 0.81 | 0.81 | 0.78 | 79074 |
| 1733355300 | 0.81 | -0.028 | -3.34 | 0.8276 | 0.85 | 0.751 | 244759 |
| 1733268900 | 0.838 | 0.028 | 3.46 | 0.8346 | 0.8599 | 0.781 | 235402 |
| 1733182500 | 0.81 | -0.01 | -1.22 | 0.81 | 0.879 | 0.801 | 231992 |
| 1732917840 | 0.8199999 | 0.0290999 | 3.68 | 0.8199999 | 0.8202 | 0.798 | 178598 |
| 1732750500 | 0.7909 | 0.1197 | 17.83 | 0.671201 | 0.8188 | 0.671201 | 501901 |
| 1732664100 | 0.6712 | -0.0079 | -1.16 | 0.6899999 | 0.7097 | 0.65 | 171006 |
| 1732577700 | 0.6791 | -0.0214 | -3.05 | 0.7 | 0.7010999 | 0.6431 | 271837 |
| 1732318500 | 0.7005 | 0.0105001 | 1.52 | 0.6895 | 0.72 | 0.68 | 165831 |
| 1732232100 | 0.6899999 | 0.0599999 | 9.52 | 0.63 | 0.73 | 0.6299 | 337716 |
| 1732145700 | 0.63 | -0.06 | -8.70 | 0.68 | 0.722 | 0.5518999 | 652937 |
| 1732059300 | 0.6899999 | 0.0799999 | 13.11 | 0.62 | 0.7181999 | 0.6101 | 262563 |
| 1731972900 | 0.61 | -0.11 | -15.28 | 0.73 | 0.760495 | 0.5921 | 559299 |
| 1731713700 | 0.72 | -0.48 | -40.00 | 0.85 | 0.9213 | 0.7125 | 1126563 |
| 1731627300 | 1.2 | -0.13 | -9.77 | 1.325 | 1.33 | 1.18 | 413557 |
| 1731540900 | 1.33 | 0.05 | 3.91 | 1.2401 | 1.36 | 1.24 | 301682 |
| 1731454500 | 1.28 | -0.12 | -8.57 | 1.371 | 1.371 | 1.25 | 268086 |
| 1731368100 | 1.4 | 0.08 | 6.06 | 1.307 | 1.46 | 1.22 | 712916 |
| 1731108900 | 1.32 | 0 | 0.00 | 1.44 | 1.44 | 1.3 | 161441 |
| 1731022500 | 1.32 | -0.08 | -5.71 | 1.4 | 1.4 | 1.28 | 267833 |
| 1730936100 | 1.4 | -0.01 | -0.71 | 1.4205 | 1.4626999 | 1.3799999 | 143930 |
| 1730849700 | 1.41 | -0.03 | -2.08 | 1.47 | 1.48 | 1.41 | 117671 |
| 1730763300 | 1.44 | 0.01 | 0.70 | 1.43 | 1.4983 | 1.3899999 | 255589 |
| 1730500500 | 1.43 | 0.04 | 2.88 | 1.4 | 1.46 | 1.3877 | 207065 |
| 1730414100 | 1.3899999 | -0.11 | -7.33 | 1.49 | 1.5 | 1.3799999 | 231857 |
| 1730327700 | 1.5 | -0.01 | -0.66 | 1.5049999 | 1.53 | 1.4804 | 51683 |
| 1730241300 | 1.51 | -0.01 | -0.66 | 1.5049999 | 1.54 | 1.46 | 201059 |
| 1730154900 | 1.52 | 0.04 | 2.70 | 1.5 | 1.6194 | 1.5 | 347135 |
| 1729895700 | 1.48 | -0.02 | -1.33 | 1.47 | 1.54 | 1.4501 | 175217 |
| 1729809300 | 1.5 | 0 | 0.00 | 1.52 | 1.52 | 1.46 | 119862 |
| 1729722900 | 1.5 | -0.02 | -1.32 | 1.5385 | 1.54 | 1.43 | 259652 |
| 1729636500 | 1.52 | -0.02 | -1.30 | 1.52 | 1.56 | 1.51 | 155641 |
| 1729550100 | 1.54 | -0.02 | -1.28 | 1.56 | 1.62 | 1.5 | 305843 |
| 1729290900 | 1.56 | -0.17 | -9.83 | 1.73 | 1.75 | 1.52 | 765221 |
| 1729204500 | 1.73 | -0.09 | -4.95 | 1.81 | 1.86 | 1.7 | 324991 |
| 1729118100 | 1.82 | -0.06 | -3.19 | 1.86 | 1.91 | 1.8 | 308003 |
| 1729031700 | 1.88 | -0.14 | -6.93 | 2 | 2 | 1.82 | 446458 |
| 1728945300 | 2.02 | 0.43 | 27.04 | 1.66 | 2.05 | 1.65 | 1468516 |
| 1728686100 | 1.59 | 0.07 | 4.61 | 1.56 | 1.6299999 | 1.53 | 275029 |
| 1728599700 | 1.52 | -0.09 | -5.59 | 1.5981 | 1.6 | 1.48 | 276448 |
| 1728513300 | 1.61 | -0.03 | -1.83 | 1.65 | 1.65 | 1.55 | 439866 |
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
