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 | -0.2324 | -17.8769230769 | 1.3 | 1.3 | 1.0101 | 28660 | 1.10476835 | CS |
| 4 | -0.8724 | -44.9690721649 | 1.94 | 1.98 | 1.0101 | 93176 | 1.49364081 | CS |
| 12 | -1.4724 | -57.968503937 | 2.54 | 3.4 | 1.0101 | 137907 | 2.03960945 | CS |
| 26 | -1.9924 | -65.1111111111 | 3.06 | 3.98 | 1.0101 | 81245 | 2.22744801 | CS |
| 52 | -3.0324 | -73.9609756098 | 4.1 | 4.34 | 1.0101 | 249003 | 3.41612642 | CS |
| 156 | -3.0324 | -73.9609756098 | 4.1 | 4.34 | 1.0101 | 249003 | 3.41612642 | CS |
| 260 | -3.0324 | -73.9609756098 | 4.1 | 4.34 | 1.0101 | 249003 | 3.41612642 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1741905300 | 1.07 | -0.01 | -0.93 | 1.09 | 1.09 | 1.035 | 14533 |
| 1741818900 | 1.08 | 0.01 | 0.93 | 1.06 | 1.09 | 1.0401 | 14567 |
| 1741732500 | 1.07 | -0.01 | -0.93 | 1.0786 | 1.11 | 1.0101 | 21455 |
| 1741646100 | 1.08 | -0.13 | -10.74 | 1.12 | 1.1699 | 1.06 | 62491 |
| 1741390500 | 1.21 | -0.09 | -6.92 | 1.2626 | 1.298 | 1.2001 | 28874 |
| 1741304100 | 1.3 | 0.09 | 7.44 | 1.2398 | 1.32 | 1.21 | 60519 |
| 1741217700 | 1.21 | 0.04 | 3.42 | 1.19 | 1.25 | 1.155 | 122527 |
| 1741131300 | 1.17 | -0.49 | -29.69 | 1.66 | 1.67 | 1.1227 | 569142 |
| 1741044900 | 1.664 | -0.12 | -6.78 | 1.76 | 1.8048 | 1.66 | 108681 |
| 1740785700 | 1.785 | -0.03 | -1.44 | 1.81 | 1.85 | 1.75 | 31238 |
| 1740699300 | 1.811 | -0.02 | -1.04 | 1.83 | 1.86 | 1.8 | 51017 |
| 1740612900 | 1.83 | -0.03 | -1.61 | 1.88 | 1.885 | 1.82 | 51744 |
| 1740526500 | 1.86 | 0.03 | 1.64 | 1.86 | 1.9 | 1.8101 | 51936 |
| 1740440100 | 1.83 | -0.06 | -3.17 | 1.89 | 1.89 | 1.815 | 60597 |
| 1740180900 | 1.89 | 0.08 | 4.42 | 1.84 | 1.92 | 1.8 | 46128 |
| 1740094500 | 1.81 | 0.01 | 0.56 | 1.8 | 1.8951 | 1.7839 | 33643 |
| 1740008100 | 1.8 | -0.03 | -1.64 | 1.87 | 1.87 | 1.75 | 94364 |
| 1739921700 | 1.83 | -0.11 | -5.67 | 1.7809 | 1.87 | 1.75 | 185460 |
| 1739576100 | 1.94 | -0.01 | -0.51 | 1.9562 | 1.98 | 1.9 | 128820 |
| 1739489700 | 1.95 | -0.05 | -2.50 | 2 | 2.025 | 1.945 | 163189 |
| 1739403300 | 2 | 0.01 | 0.50 | 1.95 | 2 | 1.88 | 132666 |
| 1739316900 | 1.99 | -0.03 | -1.49 | 2.0299999 | 2.07 | 1.95 | 185493 |
| 1739230500 | 2.02 | -0.02 | -0.98 | 2 | 2.0694 | 1.97 | 154433 |
| 1738971300 | 2.04 | -0.04 | -1.92 | 2.02 | 2.0796 | 2 | 203770 |
| 1738884900 | 2.08 | 0.06 | 2.97 | 2.2 | 2.21 | 2.04 | 741912 |
| 1738798500 | 2.02 | 0.06 | 3.06 | 1.96 | 2.05 | 1.96 | 395982 |
| 1738712100 | 1.96 | -0.05 | -2.49 | 2.02 | 2.08 | 1.93 | 110195 |
| 1738625700 | 2.0099999 | -0.1 | -4.74 | 2 | 2.08 | 1.94 | 161330 |
| 1738366500 | 2.11 | -0.03 | -1.40 | 2.1 | 2.16 | 2.06 | 77949 |
| 1738280100 | 2.14 | -0.02 | -0.93 | 2.16 | 2.22 | 2.06 | 113136 |
| 1738193700 | 2.16 | -0.08 | -3.57 | 2.12 | 2.204 | 2.06 | 146662 |
| 1738107300 | 2.24 | 0.07 | 3.23 | 2.32 | 2.39 | 2.06 | 314418 |
| 1738020900 | 2.17 | 0.04 | 1.88 | 2.2 | 2.2352 | 2.0099999 | 466762 |
| 1737761700 | 2.13 | 0.21 | 10.94 | 2.25 | 2.25 | 1.9268 | 669547 |
| 1737675300 | 1.92 | 0 | 0.00 | 1.92 | 1.92 | 1.92 | 0 |
| 1737588900 | 1.92 | -0.06 | -3.03 | 1.95 | 1.99 | 1.9 | 27794 |
| 1737502500 | 1.98 | -0.04 | -1.98 | 2.04 | 2.04 | 1.92 | 72572 |
| 1737156900 | 2.02 | -0.06 | -2.88 | 2.0299999 | 2.11 | 1.8748 | 83186 |
| 1737070500 | 2.08 | 0.06 | 2.72 | 1.96 | 2.1855 | 1.96 | 83758 |
| 1736984100 | 2.025 | -0.03 | -1.22 | 2.11 | 2.14 | 1.95 | 31246 |
| 1736897700 | 2.05 | -0.08 | -3.76 | 2.14 | 2.21 | 1.78 | 140984 |
| 1736811300 | 2.13 | -0.64 | -22.97 | 2.83 | 3.39 | 2.1 | 179931 |
| 1736552100 | 2.765 | -0.54 | -16.21 | 3.2 | 3.35 | 2.645 | 170488 |
| 1736379300 | 3.3 | 0.38 | 13.01 | 2.85 | 3.35 | 2.7799999 | 235027 |
| 1736292900 | 2.9201 | 0.12 | 4.29 | 2.54 | 3.0198999 | 2.52 | 44999 |
| 1736206500 | 2.8 | 0.26 | 10.24 | 2.52 | 3.15 | 2.52 | 37830 |
| 1735947300 | 2.54 | 0.07 | 2.83 | 2.6 | 2.7 | 2.5001 | 15415 |
| 1735860900 | 2.47 | -0.03 | -1.20 | 2.47 | 2.682 | 2.4601 | 23098 |
| 1735688100 | 2.5 | -0.2 | -7.41 | 2.62 | 2.7498999 | 2.43 | 86419 |
| 1735601700 | 2.7 | 0.11 | 4.25 | 2.6 | 3.4 | 2.4911 | 238444 |
| 1735342500 | 2.59 | 0.04 | 1.57 | 2.63 | 2.6999 | 2.5099999 | 13742 |
| 1735256100 | 2.55 | 0.09 | 3.66 | 2.49 | 2.85 | 2.4706 | 25236 |
| 1735077840 | 2.46 | -0.07 | -2.77 | 2.6 | 2.6 | 2.4 | 12230 |
| 1734996900 | 2.5299999 | -0.01 | -0.39 | 2.56 | 2.65 | 2.41 | 8319 |
| 1734737700 | 2.54 | 0.01 | 0.40 | 2.57 | 2.61 | 2.48 | 44676 |
| 1734651300 | 2.5299999 | -0.02 | -0.78 | 2.64 | 2.65 | 2.5099999 | 14654 |
| 1734564900 | 2.55 | -0.04 | -1.54 | 2.5299999 | 2.85 | 2.48 | 27382 |
| 1734478500 | 2.59 | 0.03 | 1.17 | 2.56 | 2.59 | 2.4175 | 9450 |
| 1734392100 | 2.56 | 0.07 | 2.84 | 2.5 | 2.64 | 2.4 | 18270 |
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
