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 | -0.0104 | -5.70175438596 | 0.1824 | 0.3337 | 0.163 | 13139097 | 0.18072414 | CS |
| 4 | -0.4474 | -72.2311914756 | 0.6194 | 0.68 | 0.1433 | 14681787 | 0.19129792 | CS |
| 12 | -0.858 | -83.3009708738 | 1.03 | 1.14 | 0.1433 | 5027144 | 0.19641262 | CS |
| 26 | -1.058 | -86.0162601626 | 1.23 | 1.7 | 0.1433 | 2392612 | 0.22930139 | CS |
| 52 | -1.398 | -89.0445859873 | 1.57 | 1.9 | 0.1433 | 1227564 | 0.24007361 | CS |
| 156 | -2.988 | -94.5569620253 | 3.16 | 5.06 | 0.1433 | 510141 | 0.67244937 | CS |
| 260 | -2.718 | -94.0484429066 | 2.89 | 8.6 | 0.1433 | 322670 | 0.8767487 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732145700 | 0.1755 | -0.0103 | -5.54 | 0.1858 | 0.1858 | 0.1732 | 1374089 |
| 1732059300 | 0.1858 | 0.0098 | 5.57 | 0.1715 | 0.192 | 0.1654 | 3871847 |
| 1731972900 | 0.176 | -0.0032 | -1.79 | 0.1739999 | 0.1822 | 0.1718 | 1208258 |
| 1731713700 | 0.1792 | -0.0015 | -0.83 | 0.17 | 0.19 | 0.1651 | 3354257 |
| 1731627300 | 0.1807 | -0.0063 | -3.37 | 0.188 | 0.3337 | 0.1717 | 56118103 |
| 1731540900 | 0.187 | 0.0135001 | 7.78 | 0.1738 | 0.198 | 0.1701 | 21930116 |
| 1731454500 | 0.1734999 | 0.0023999 | 1.40 | 0.167 | 0.1875 | 0.16661 | 3384849 |
| 1731368100 | 0.1711 | -0.0179 | -9.47 | 0.1689 | 0.177 | 0.1619 | 2341834 |
| 1731108900 | 0.189 | -0.006 | -3.08 | 0.168 | 0.189 | 0.1611 | 8679813 |
| 1731022500 | 0.195 | 0.0447 | 29.74 | 0.2455 | 0.248 | 0.1665 | 174135307 |
| 1730936100 | 0.1503 | -0.0104 | -6.47 | 0.1607 | 0.1655 | 0.1433 | 2962580 |
| 1730849700 | 0.1607 | -0.0114 | -6.62 | 0.176 | 0.1777 | 0.1607 | 1887734 |
| 1730763300 | 0.1721 | -0.0501 | -22.55 | 0.215 | 0.2152 | 0.1719 | 3038749 |
| 1730500500 | 0.2222 | -0.0229 | -9.34 | 0.2346 | 0.264 | 0.1976999 | 3063176 |
| 1730414100 | 0.2451 | -0.3574 | -59.32 | 0.2525 | 0.299 | 0.225 | 6965244 |
| 1730327700 | 0.6025 | 0 | 0.00 | 0.5925 | 0.6025 | 0.59 | 4416 |
| 1730241300 | 0.6025 | -0.01 | -1.63 | 0.59 | 0.6025 | 0.58 | 28148 |
| 1730154900 | 0.6125 | -0.0255 | -4.00 | 0.628 | 0.638 | 0.6101 | 9171 |
| 1729895700 | 0.638 | 0.053 | 9.06 | 0.580001 | 0.68 | 0.5139 | 75985 |
| 1729809300 | 0.585 | -0.0348 | -5.61 | 0.6193999 | 0.6193999 | 0.585 | 6118 |
| 1729722900 | 0.6198 | 0.0249 | 4.19 | 0.5796 | 0.645 | 0.5601 | 98887 |
| 1729636500 | 0.5949 | 0.034499 | 6.16 | 0.55 | 0.6048519 | 0.55 | 196845 |
| 1729550100 | 0.560401 | -0.066899 | -10.66 | 0.63 | 0.65 | 0.54 | 121915 |
| 1729290900 | 0.6273 | -0.0917 | -12.75 | 0.662 | 0.6899999 | 0.5649999 | 148252 |
| 1729204500 | 0.719 | 0.1874 | 35.25 | 0.55 | 0.735 | 0.5480199 | 510606 |
| 1729118100 | 0.5316 | 0.0014 | 0.26 | 0.5429 | 0.56 | 0.53 | 42577 |
| 1729031700 | 0.5302 | -0.0202 | -3.67 | 0.54 | 0.5515 | 0.530001 | 20688 |
| 1728945300 | 0.5504 | -0.0096 | -1.71 | 0.547 | 0.57799 | 0.5301 | 20926 |
| 1728686100 | 0.56 | -0.05 | -8.20 | 0.5822 | 0.59 | 0.5311 | 44297 |
| 1728599700 | 0.61 | -0.0001 | -0.02 | 0.61 | 0.64 | 0.6 | 16762 |
| 1728513300 | 0.6101 | -0.046899 | -7.14 | 0.61 | 0.64 | 0.61 | 14986 |
| 1728426900 | 0.656999 | -0.013001 | -1.94 | 0.65 | 0.67 | 0.64 | 9511 |
| 1728340500 | 0.67 | 0.013 | 1.98 | 0.6569 | 0.68 | 0.65 | 18291 |
| 1728081300 | 0.657 | -0.008 | -1.20 | 0.636 | 0.66 | 0.62109 | 37987 |
| 1727994900 | 0.665 | 0.0181 | 2.80 | 0.6235 | 0.669 | 0.6235 | 20230 |
| 1727908500 | 0.6469 | 0.0459 | 7.64 | 0.64 | 0.665 | 0.6201 | 50447 |
| 1727822100 | 0.601 | -0.099 | -14.14 | 0.679 | 0.715 | 0.601 | 103415 |
| 1727735700 | 0.7 | 0.0069 | 1.00 | 0.7022 | 0.725 | 0.68 | 273116 |
| 1727476500 | 0.6931 | -0.0169 | -2.38 | 0.739 | 0.739 | 0.6705 | 7212 |
| 1727390100 | 0.71 | -0.0198 | -2.71 | 0.74 | 0.828 | 0.7 | 116198 |
| 1727303700 | 0.7298 | 0.0498 | 7.32 | 0.66 | 0.77 | 0.65 | 82624 |
| 1727217300 | 0.68 | -0.0282 | -3.98 | 0.71 | 0.71 | 0.6735 | 12775 |
| 1727130900 | 0.7082 | 0.0001001 | 0.01 | 0.71 | 0.72 | 0.7080999 | 48191 |
| 1726871700 | 0.7080999 | 0.0030999 | 0.44 | 0.7179 | 0.73 | 0.708 | 14776 |
| 1726785300 | 0.705 | -0.0052 | -0.73 | 0.6991 | 0.72 | 0.68 | 13066 |
| 1726698900 | 0.7102 | -0.0148 | -2.04 | 0.702 | 0.7247 | 0.702 | 9928 |
| 1726612500 | 0.725 | -0.0022 | -0.30 | 0.73 | 0.7347 | 0.7080999 | 29183 |
| 1726526100 | 0.7272 | 0.0147 | 2.06 | 0.7187 | 0.7344 | 0.7 | 25688 |
| 1726266900 | 0.7125 | 0.0025 | 0.35 | 0.71 | 0.7174 | 0.6899999 | 26709 |
| 1726180500 | 0.71 | 0.025 | 3.65 | 0.6997 | 0.7347 | 0.6729 | 81299 |
| 1726094100 | 0.685 | -0.4049 | -37.15 | 1.01 | 0.97 | 0.589 | 512040 |
| 1726007700 | 1.0899 | -0 | -0.01 | 1.07 | 1.1399999 | 1.07 | 85372 |
| 1725921300 | 1.09 | 0 | 0.00 | 1.09 | 1.1293 | 1.07 | 15013 |
| 1725662100 | 1.09 | 0.04 | 3.81 | 1.05 | 1.1399999 | 1.05 | 61554 |
| 1725575700 | 1.05 | 0.01 | 0.96 | 1.06 | 1.0799 | 1.03 | 14553 |
| 1725489300 | 1.04 | 0 | 0.00 | 1.03 | 1.06 | 1.03 | 6630 |
| 1725402900 | 1.04 | -0 | -0.01 | 1.06 | 1.06 | 1.02 | 25565 |
| 1725057300 | 1.0401 | 0.03 | 2.97 | 1.05 | 1.0665 | 1.02 | 19511 |
| 1724970900 | 1.0101 | -0.01 | -0.97 | 1.03 | 1.07 | 1.01 | 29188 |
| 1724884500 | 1.02 | -0.12 | -10.53 | 1.08 | 1.08 | 1.01 | 215486 |
| 1724798100 | 1.1399999 | 0.02 | 1.72 | 1.12 | 1.165 | 1.04 | 294729 |
| 1724711700 | 1.1207 | 0 | 0.06 | 1.15 | 1.15 | 1.12 | 1918 |
| 1724452500 | 1.12 | 0.01 | 0.90 | 1.1299999 | 1.1862 | 1.12 | 15097 |
| 1724366100 | 1.11 | -0.02 | -1.77 | 1.1399999 | 1.1899 | 1.11 | 22755 |
| 1724279700 | 1.1299999 | 0.02 | 1.80 | 1.11 | 1.16 | 1.1 | 106573 |
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
