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 | 0.2108 | 23.9545454545 | 0.88 | 1.12 | 0.85 | 230033 | 0.95491746 | CS |
| 4 | 0.15059 | 16.0166345816 | 0.94021 | 1.12 | 0.8388 | 202049 | 0.90986599 | CS |
| 12 | -0.1492 | -12.0322580645 | 1.24 | 1.33 | 0.8388 | 225639 | 1.01008384 | CS |
| 26 | -0.0792 | -6.76923076923 | 1.17 | 1.89 | 0.8388 | 286157 | 1.32185098 | CS |
| 52 | 0.3008 | 38.0759493671 | 0.79 | 1.89 | 0.5523 | 622273 | 1.0472859 | CS |
| 156 | -6.2492 | -85.1389645777 | 7.34 | 7.47 | 0.4 | 501936 | 2.13029142 | CS |
| 260 | -6.0192 | -84.6582278481 | 7.11 | 17.4 | 0.4 | 629617 | 4.88651708 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732750500 | 1.12 | 0.1 | 9.80 | 1.09 | 1.15 | 1.04 | 648465 |
| 1732664100 | 1.02 | 0.04 | 4.36 | 1 | 1.03 | 0.99 | 329568 |
| 1732577700 | 0.9774 | 0.107 | 12.29 | 0.8888 | 0.986 | 0.8888 | 463880 |
| 1732318500 | 0.8704 | 0.0054 | 0.62 | 0.8728 | 0.89 | 0.86 | 118406 |
| 1732232100 | 0.865 | 0.004 | 0.46 | 0.85 | 0.8799 | 0.85 | 127631 |
| 1732145700 | 0.861 | -0.0041 | -0.47 | 0.88 | 0.8877 | 0.85 | 110679 |
| 1732059300 | 0.8651 | 0.0151 | 1.78 | 0.8597 | 0.8801 | 0.844577 | 113185 |
| 1731972900 | 0.85 | -0.0064 | -0.75 | 0.85 | 0.872 | 0.8388 | 192598 |
| 1731713700 | 0.8564 | -0.0212 | -2.42 | 0.8777 | 0.89 | 0.84 | 306034 |
| 1731627300 | 0.8776 | -0.0024 | -0.27 | 0.936 | 0.936 | 0.8601 | 215107 |
| 1731540900 | 0.88 | -0.0596 | -6.34 | 0.91 | 0.9496 | 0.85 | 325980 |
| 1731454500 | 0.9396 | -0.0005 | -0.05 | 0.9109 | 0.95 | 0.89 | 157313 |
| 1731368100 | 0.9401 | 0.0201 | 2.18 | 0.9199 | 0.95 | 0.89 | 266695 |
| 1731108900 | 0.92 | 0.0432 | 4.93 | 0.88 | 0.9371 | 0.8696 | 285661 |
| 1731022500 | 0.8768 | -0.0197 | -2.20 | 0.89 | 0.906 | 0.85 | 237261 |
| 1730936100 | 0.8965 | 0.0115 | 1.30 | 0.9149 | 0.9149 | 0.88 | 294903 |
| 1730849700 | 0.885 | 0.0032 | 0.36 | 0.9 | 0.9177 | 0.88 | 104868 |
| 1730763300 | 0.8818 | -0.038 | -4.13 | 0.91 | 0.93 | 0.88 | 172285 |
| 1730500500 | 0.9198 | 0.0038 | 0.41 | 0.92 | 0.937599 | 0.900136 | 89692 |
| 1730414100 | 0.916 | 0.0049 | 0.54 | 0.9 | 0.94 | 0.891 | 74049 |
| 1730327700 | 0.9111 | -0.0275 | -2.93 | 0.94021 | 0.94087 | 0.9101 | 55187 |
| 1730241300 | 0.9386 | 0.0189 | 2.06 | 0.91 | 0.95 | 0.9045 | 176860 |
| 1730154900 | 0.9197 | 0.031 | 3.49 | 0.9039 | 0.92 | 0.9 | 151475 |
| 1729895700 | 0.8887 | -0.0102 | -1.13 | 0.9133 | 0.92 | 0.88 | 160946 |
| 1729809300 | 0.8989 | -0.0361 | -3.86 | 0.9333 | 0.9599 | 0.89 | 253680 |
| 1729722900 | 0.935 | -0.005 | -0.53 | 0.95 | 0.95 | 0.9203 | 192599 |
| 1729636500 | 0.94 | 0.0001 | 0.01 | 0.94 | 0.9898 | 0.89 | 474786 |
| 1729550100 | 0.9399 | 0.0309 | 3.40 | 0.92 | 0.96 | 0.91 | 221345 |
| 1729290900 | 0.909 | 0.044 | 5.09 | 0.91 | 0.95 | 0.88314 | 765960 |
| 1729204500 | 0.865 | -0.18 | -17.22 | 1.1399999 | 1.1399999 | 0.8511 | 1582314 |
| 1729118100 | 1.045 | -0.12 | -9.91 | 1.15 | 1.16 | 1 | 874209 |
| 1729031700 | 1.16 | -0.02 | -1.69 | 1.18 | 1.19 | 1.12 | 334846 |
| 1728945300 | 1.18 | 0.01 | 0.85 | 1.19 | 1.19 | 1.15 | 97419 |
| 1728686100 | 1.17 | -0.03 | -2.09 | 1.19 | 1.21 | 1.17 | 72147 |
| 1728599700 | 1.195 | -0.01 | -0.42 | 1.162 | 1.2 | 1.135 | 130460 |
| 1728513300 | 1.2 | -0.01 | -0.83 | 1.21 | 1.24 | 1.19 | 112926 |
| 1728426900 | 1.21 | 0.01 | 0.83 | 1.19 | 1.26 | 1.18 | 265914 |
| 1728340500 | 1.2 | 0.02 | 1.69 | 1.2 | 1.25 | 1.165 | 118244 |
| 1728081300 | 1.18 | 0.02 | 1.72 | 1.17 | 1.21 | 1.16 | 89848 |
| 1727994900 | 1.16 | -0.03 | -2.52 | 1.17 | 1.23 | 1.15 | 121276 |
| 1727908500 | 1.19 | 0.05 | 4.39 | 1.15 | 1.2 | 1.1 | 109478 |
| 1727822100 | 1.1399999 | -0.07 | -5.79 | 1.18 | 1.19 | 1.1399999 | 81052 |
| 1727735520 | 1.21 | 0.03 | 2.54 | 1.17 | 1.23 | 1.151 | 132044 |
| 1727476500 | 1.18 | -0.02 | -1.67 | 1.2 | 1.21 | 1.15 | 118481 |
| 1727390100 | 1.2 | 0.07 | 6.19 | 1.1399999 | 1.2 | 1.1299999 | 226836 |
| 1727303700 | 1.1299999 | -0.04 | -3.42 | 1.2 | 1.2 | 1.09 | 267936 |
| 1727217300 | 1.17 | 0.02 | 1.74 | 1.15 | 1.2 | 1.0899 | 422100 |
| 1727130900 | 1.15 | 0 | 0.00 | 1.16 | 1.17 | 1.12 | 129166 |
| 1726871700 | 1.15 | -0.08 | -6.12 | 1.26 | 1.26 | 1.15 | 222378 |
| 1726785300 | 1.225 | -0.04 | -2.78 | 1.2689999 | 1.2908 | 1.214 | 210676 |
| 1726698900 | 1.26 | 0.01 | 0.80 | 1.275 | 1.2997 | 1.2209 | 157776 |
| 1726612500 | 1.25 | -0.01 | -0.40 | 1.26 | 1.325 | 1.25 | 77412 |
| 1726526100 | 1.2549999 | -0.01 | -0.40 | 1.25 | 1.29 | 1.25 | 93208 |
| 1726266900 | 1.26 | 0 | 0.00 | 1.24 | 1.33 | 1.18 | 133537 |
| 1726180500 | 1.26 | 0.13 | 11.50 | 1.145 | 1.29 | 1.1399999 | 194198 |
| 1726094100 | 1.1299999 | -0.01 | -0.88 | 1.1299999 | 1.15 | 1.11 | 34539 |
| 1726007700 | 1.1399999 | 0.01 | 1.33 | 1.1399999 | 1.15 | 1.1 | 111408 |
| 1725921300 | 1.125 | -0.06 | -4.66 | 1.18 | 1.2 | 1.11 | 144751 |
| 1725662100 | 1.18 | 0.01 | 0.85 | 1.175 | 1.1976 | 1.15 | 76417 |
| 1725575700 | 1.17 | -0.02 | -1.68 | 1.19 | 1.23 | 1.1 | 160413 |
| 1725489300 | 1.19 | -0.05 | -4.03 | 1.24 | 1.26 | 1.17 | 196282 |
| 1725402900 | 1.24 | 0.01 | 0.81 | 1.21 | 1.26 | 1.21 | 49461 |
| 1725057300 | 1.23 | -0.04 | -2.77 | 1.26 | 1.275 | 1.21 | 72786 |
| 1724970900 | 1.2649999 | 0 | 0.40 | 1.27 | 1.29 | 1.2201 | 73822 |
| 1724884500 | 1.26 | -0.04 | -2.70 | 1.3 | 1.31 | 1.22 | 124578 |
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
