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 | 0.062 | 8.34454912517 | 0.743 | 0.81 | 0.66 | 2895385 | 0.72082869 | CS |
| 4 | 0.0847 | 11.75898931 | 0.7203 | 1.09 | 0.66 | 4503564 | 0.81432683 | CS |
| 12 | 0.0319 | 4.12624498771 | 0.7731 | 1.09 | 0.6204 | 4908877 | 0.79031378 | CS |
| 26 | -0.955 | -54.2613636364 | 1.76 | 2.175 | 0.6204 | 3830276 | 1.13078206 | CS |
| 52 | -2.255 | -73.6928104575 | 3.06 | 3.73 | 0.6204 | 3674041 | 1.62701016 | CS |
| 156 | -2.225 | -73.4323432343 | 3.03 | 3.789 | 0.6204 | 2212089 | 1.81066024 | CS |
| 260 | -2.195 | -73.1666666667 | 3 | 9.65 | 0.6204 | 2246021 | 2.7673678 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1739576100 | 0.7849 | 0.0436 | 5.88 | 0.750101 | 0.827 | 0.750101 | 2578755 |
| 1739489700 | 0.7413 | 0.0265 | 3.71 | 0.71 | 0.7547 | 0.7010999 | 1915296 |
| 1739403300 | 0.7148 | 0.0198001 | 2.85 | 0.6909999 | 0.7154 | 0.66 | 2064142 |
| 1739316900 | 0.6949999 | -0.0558 | -7.43 | 0.75 | 0.75 | 0.6832 | 4525154 |
| 1739230500 | 0.7508 | 0.0373 | 5.23 | 0.7161 | 0.7627 | 0.706 | 3589375 |
| 1738971300 | 0.7135 | -0.0265 | -3.58 | 0.743 | 0.747 | 0.712001 | 2382956 |
| 1738884900 | 0.74 | -0.0075 | -1.00 | 0.745 | 0.7858 | 0.7398 | 2998237 |
| 1738798500 | 0.7475 | -0.0126 | -1.66 | 0.75 | 0.7874 | 0.74 | 3199305 |
| 1738712100 | 0.7601 | 0.0327 | 4.50 | 0.7324 | 0.8018999 | 0.7305 | 3215437 |
| 1738625700 | 0.7274 | -0.0288 | -3.81 | 0.7315 | 0.7506 | 0.7070999 | 2238676 |
| 1738366500 | 0.7562 | -0.0632 | -7.71 | 0.81 | 0.8556 | 0.756 | 4050220 |
| 1738280100 | 0.8194 | -0.0059 | -0.71 | 0.8334 | 0.8755 | 0.7949 | 4330974 |
| 1738193700 | 0.8253 | -0.1047 | -11.26 | 0.9361 | 1.08 | 0.8203 | 11508248 |
| 1738107300 | 0.93 | -0.027 | -2.82 | 0.97 | 1.03 | 0.9022 | 4604245 |
| 1738020900 | 0.957 | -0.033 | -3.33 | 0.9901 | 1.07 | 0.9223 | 5299851 |
| 1737761700 | 0.99 | 0.15 | 17.86 | 0.97 | 1.09 | 0.9055 | 6572223 |
| 1737675300 | 0.84 | 0 | 0.00 | 0.84 | 0.84 | 0.84 | 0 |
| 1737588900 | 0.84 | 0.0517 | 6.56 | 0.8031 | 0.9264 | 0.784 | 10043917 |
| 1737502500 | 0.7883 | 0.0983001 | 14.25 | 0.70165 | 0.8098999 | 0.680065 | 6156587 |
| 1737156900 | 0.6899999 | -0.0234 | -3.28 | 0.7203 | 0.7203 | 0.6899999 | 2369311 |
| 1737070500 | 0.7134 | -0.0142 | -1.95 | 0.702 | 0.73 | 0.68 | 4369313 |
| 1736984100 | 0.7276 | 0.0357 | 5.16 | 0.7 | 0.7498 | 0.6738 | 5850490 |
| 1736897700 | 0.6919 | -0.0139 | -1.97 | 0.7103 | 0.7167 | 0.6725 | 8439675 |
| 1736811300 | 0.7058 | -0.0604 | -7.88 | 0.76 | 0.765 | 0.6704 | 10407892 |
| 1736552100 | 0.7662 | -0.0933 | -10.86 | 0.84005 | 0.8401 | 0.75 | 6614983 |
| 1736379300 | 0.8595 | -0.0704 | -7.57 | 0.8919 | 0.8999 | 0.791 | 3768034 |
| 1736292900 | 0.9299 | 0.0156 | 1.71 | 0.9294 | 0.9478 | 0.828 | 4218499 |
| 1736206500 | 0.9143 | 0.1257 | 15.94 | 0.814412 | 0.9185 | 0.8005 | 5281424 |
| 1735947300 | 0.7886 | 0.0115 | 1.48 | 0.763 | 0.8 | 0.7529 | 2991081 |
| 1735860900 | 0.7771 | 0.0386 | 5.23 | 0.7281 | 0.799 | 0.7249 | 3176268 |
| 1735688100 | 0.7385 | 0.0189 | 2.63 | 0.7070999 | 0.747 | 0.7005 | 2163030 |
| 1735601700 | 0.7196 | -0.0538 | -6.96 | 0.76 | 0.7771 | 0.7040999 | 3150529 |
| 1735342500 | 0.7734 | -0.0114 | -1.45 | 0.762701 | 0.8169 | 0.74 | 2653479 |
| 1735256100 | 0.7848 | 0.027 | 3.56 | 0.76 | 0.7954 | 0.7 | 3774717 |
| 1735077840 | 0.7578 | -0.0692 | -8.37 | 0.81 | 0.8253 | 0.74 | 2090991 |
| 1734996900 | 0.827 | 0.1123 | 15.71 | 0.6734 | 0.8429 | 0.6401 | 10308212 |
| 1734737700 | 0.7147 | -0.0089 | -1.23 | 0.73485 | 0.76 | 0.7009 | 7070433 |
| 1734651300 | 0.7236 | 0.0464 | 6.85 | 0.68 | 0.73 | 0.6623 | 5037977 |
| 1734564900 | 0.6772 | -0.057 | -7.76 | 0.73 | 0.765 | 0.671 | 5028902 |
| 1734478500 | 0.7342 | -0.0357 | -4.64 | 0.7701 | 0.7866 | 0.72 | 5813256 |
| 1734392100 | 0.7699 | -0.0404 | -4.99 | 0.8 | 0.8462 | 0.7522 | 6817673 |
| 1734132900 | 0.8103 | -0.0119 | -1.45 | 0.8226 | 0.8274 | 0.75 | 9302344 |
| 1734046500 | 0.8222 | -0.0677 | -7.61 | 0.9003 | 0.9774 | 0.78 | 8215113 |
| 1733960100 | 0.8899 | 0.158 | 21.59 | 0.7374 | 1.02 | 0.733 | 15666069 |
| 1733873700 | 0.7319 | -0.0042 | -0.57 | 0.75212 | 0.76 | 0.7287 | 1878915 |
| 1733787300 | 0.7361 | 0.0310001 | 4.40 | 0.7633 | 0.8 | 0.7305 | 2143301 |
| 1733528100 | 0.7050999 | 0.0550999 | 8.48 | 0.6593 | 0.743 | 0.6503 | 3294444 |
| 1733441700 | 0.65 | -0.0352 | -5.14 | 0.685599 | 0.685599 | 0.6203999 | 4010743 |
| 1733355300 | 0.6852 | -0.0277 | -3.89 | 0.72005 | 0.7201 | 0.676 | 3997584 |
| 1733268900 | 0.7129 | -0.088 | -10.99 | 0.780001 | 0.780001 | 0.7 | 3875712 |
| 1733182500 | 0.8008999 | -0.0028 | -0.35 | 0.8103 | 0.8199999 | 0.7748 | 2069169 |
| 1732917840 | 0.8037 | -0.0012 | -0.15 | 0.792 | 0.8199999 | 0.7821 | 992301 |
| 1732750500 | 0.8048999 | -0.0153 | -1.87 | 0.8189 | 0.849899 | 0.791 | 1998227 |
| 1732664100 | 0.8202 | 0.007 | 0.86 | 0.8199999 | 0.8596 | 0.78 | 2926322 |
| 1732577700 | 0.8132 | -0.0502 | -5.81 | 0.8676 | 0.9256 | 0.8011 | 5465526 |
| 1732318500 | 0.8634 | 0.0917 | 11.88 | 0.7731 | 0.8902 | 0.7301 | 9152592 |
| 1732232100 | 0.7717 | -0.0357 | -4.42 | 0.819999 | 0.8346 | 0.7633 | 3589765 |
| 1732145700 | 0.8074 | -0.0735 | -8.34 | 0.8661 | 0.8938 | 0.7942 | 3093645 |
| 1732059300 | 0.8809 | -0.0241 | -2.66 | 0.881 | 0.9015 | 0.86 | 2917527 |
| 1731972900 | 0.905 | -0.0702 | -7.20 | 0.9753 | 1 | 0.905 | 2814691 |
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
