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 | -0.15 | -23.0769230769 | 0.65 | 0.68 | 0.46 | 71981 | 0.55686614 | CS |
| 4 | -0.67 | -57.264957265 | 1.17 | 1.2 | 0.46 | 63680 | 0.82352224 | CS |
| 12 | -0.92 | -64.7887323944 | 1.42 | 1.6061 | 0.46 | 29307 | 0.956288 | CS |
| 26 | -1.44 | -74.2268041237 | 1.94 | 2.19 | 0.46 | 26616 | 1.29891993 | CS |
| 52 | -1.8 | -78.2608695652 | 2.3 | 6.38 | 0.46 | 641039 | 3.40347231 | CS |
| 156 | -9.75 | -95.1219512195 | 10.25 | 10.4 | 0.46 | 250581 | 3.58404817 | CS |
| 260 | -2.009 | -80.0717417298 | 2.509 | 37.45 | 0.46 | 260941 | 10.28915145 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732750500 | 0.5 | -0.0193 | -3.72 | 0.52 | 0.55 | 0.48 | 161972 |
| 1732664100 | 0.5193 | -0.0608 | -10.48 | 0.5805 | 0.63 | 0.46 | 236478 |
| 1732577700 | 0.5800999 | -0.034301 | -5.58 | 0.632 | 0.632 | 0.5800999 | 35638 |
| 1732318500 | 0.614401 | 0.014401 | 2.40 | 0.6 | 0.6302 | 0.59 | 40199 |
| 1732232100 | 0.6 | -0.0001 | -0.02 | 0.6 | 0.6001 | 0.56405 | 15588 |
| 1732145700 | 0.6001 | -0.0199 | -3.21 | 0.65 | 0.68 | 0.6 | 63781 |
| 1732059300 | 0.62 | -0.089 | -12.55 | 0.6801 | 0.6899 | 0.5511009 | 99471 |
| 1731972900 | 0.709 | 0.0089001 | 1.27 | 0.71 | 0.71 | 0.6443 | 38767 |
| 1731713700 | 0.7000999 | -0.0607 | -7.98 | 0.7608 | 0.77 | 0.6702 | 42029 |
| 1731627300 | 0.7608 | -0.0642 | -7.78 | 0.81 | 0.8536 | 0.7305 | 45255 |
| 1731540900 | 0.825 | -0.065 | -7.30 | 0.908 | 0.919899 | 0.8145 | 31181 |
| 1731454500 | 0.89 | -0.24 | -21.24 | 1.05 | 1.05 | 0.860001 | 116781 |
| 1731368100 | 1.1299999 | 0.18 | 18.95 | 1.02 | 1.17 | 0.9301 | 339131 |
| 1731108900 | 0.95 | -0.03 | -3.06 | 0.99 | 1.0255 | 0.934 | 46530 |
| 1731022500 | 0.98 | 0.0598 | 6.50 | 0.93 | 1.0031 | 0.9 | 40544 |
| 1730936100 | 0.9202 | -0.0498 | -5.13 | 0.9676 | 0.97 | 0.9201 | 3600 |
| 1730849700 | 0.97 | -0.06 | -5.83 | 1 | 1 | 0.949999 | 14404 |
| 1730763300 | 1.03 | -0.02 | -1.90 | 1.05 | 1.05 | 0.9345 | 27475 |
| 1730500500 | 1.05 | -0.04 | -3.67 | 1.09 | 1.09 | 1 | 19310 |
| 1730414100 | 1.09 | -0.05 | -4.40 | 1.1399999 | 1.1641999 | 1.02 | 31169 |
| 1730327700 | 1.1402 | -0.04 | -3.21 | 1.17 | 1.2 | 1.1102 | 9756 |
| 1730241300 | 1.178 | 0.02 | 1.55 | 1.15 | 1.199 | 1.1299999 | 38926 |
| 1730154900 | 1.16 | -0.02 | -1.69 | 1.18 | 1.18 | 1.12 | 10061 |
| 1729895700 | 1.18 | -0.06 | -4.84 | 1.23 | 1.23 | 1.1063 | 25918 |
| 1729809300 | 1.24 | -0.06 | -4.62 | 1.27 | 1.2727 | 1.18 | 12453 |
| 1729722900 | 1.3 | -0.02 | -1.52 | 1.32 | 1.34 | 1.275 | 5698 |
| 1729636500 | 1.32 | -0.05 | -3.65 | 1.41 | 1.41 | 1.2 | 33775 |
| 1729550100 | 1.37 | 0.06 | 4.25 | 1.31 | 1.42 | 1.31 | 12105 |
| 1729290900 | 1.3141 | 0 | 0.31 | 1.34 | 1.35 | 1.31 | 5268 |
| 1729204500 | 1.31 | -0.04 | -3.04 | 1.35 | 1.415 | 1.31 | 13900 |
| 1729118100 | 1.3511 | -0.01 | -1.03 | 1.35 | 1.37 | 1.3 | 7517 |
| 1729031700 | 1.3651 | 0.01 | 0.37 | 1.36 | 1.4349 | 1.3001 | 6074 |
| 1728945300 | 1.36 | -0.05 | -3.55 | 1.4 | 1.41 | 1.3 | 5285 |
| 1728686100 | 1.4101 | 0.06 | 4.45 | 1.36 | 1.48 | 1.28 | 12987 |
| 1728599700 | 1.35 | 0.01 | 0.75 | 1.3899999 | 1.3899999 | 1.35 | 2681 |
| 1728513300 | 1.34 | 0.02 | 1.52 | 1.3 | 1.543 | 1.28 | 28370 |
| 1728426900 | 1.32 | -0.08 | -5.71 | 1.34 | 1.4162999 | 1.31 | 12962 |
| 1728340500 | 1.4 | 0.01 | 0.72 | 1.4 | 1.4663 | 1.3 | 24878 |
| 1728081300 | 1.3899999 | 0.05 | 3.73 | 1.35 | 1.3929 | 1.29 | 13022 |
| 1727994900 | 1.34 | -0.08 | -5.30 | 1.415 | 1.415 | 1.2801 | 7688 |
| 1727908500 | 1.415 | -0.04 | -2.85 | 1.44 | 1.4493 | 1.3899999 | 7678 |
| 1727822100 | 1.456495 | -0.07 | -4.80 | 1.53 | 1.53 | 1.45 | 10035 |
| 1727735700 | 1.53 | 0.06 | 4.08 | 1.48 | 1.53 | 1.47 | 1186 |
| 1727476500 | 1.47 | 0.04 | 2.80 | 1.44 | 1.59 | 1.44 | 17723 |
| 1727390100 | 1.43 | 0 | 0.00 | 1.43 | 1.5 | 1.43 | 8199 |
| 1727303700 | 1.43 | 0.01 | 0.70 | 1.47 | 1.475 | 1.42 | 2710 |
| 1727217300 | 1.42 | -0.05 | -3.40 | 1.44 | 1.4899 | 1.4 | 3823 |
| 1727130900 | 1.47 | 0.07 | 5.00 | 1.3799999 | 1.4988999 | 1.3799999 | 4813 |
| 1726871700 | 1.4 | -0.02 | -1.41 | 1.45 | 1.5 | 1.4 | 5887 |
| 1726785300 | 1.42 | -0.02 | -1.39 | 1.42 | 1.51 | 1.3799999 | 4452 |
| 1726698900 | 1.44 | -0.06 | -4.00 | 1.57 | 1.59 | 1.4255 | 5515 |
| 1726612500 | 1.5 | -0.04 | -2.60 | 1.54 | 1.59 | 1.3717 | 16158 |
| 1726526100 | 1.54 | 0.02 | 1.31 | 1.5 | 1.6061 | 1.47 | 9980 |
| 1726266900 | 1.5201 | -0.01 | -0.65 | 1.5 | 1.539873 | 1.42 | 5084 |
| 1726180500 | 1.53 | 0.04 | 3.03 | 1.49 | 1.54 | 1.3899999 | 5496 |
| 1726094100 | 1.485 | 0.09 | 6.51 | 1.44 | 1.58 | 1.405 | 10360 |
| 1726007700 | 1.3943 | 0.04 | 3.23 | 1.35 | 1.43 | 1.35 | 1969 |
| 1725921300 | 1.3507 | 0.04 | 2.71 | 1.31 | 1.43 | 1.31 | 15576 |
| 1725662100 | 1.315 | -0.06 | -4.54 | 1.42 | 1.42 | 1.3063 | 13921 |
| 1725575700 | 1.3776 | 0 | 0.19 | 1.3799999 | 1.3899999 | 1.33 | 5165 |
| 1725489300 | 1.375 | -0.05 | -3.17 | 1.42 | 1.42 | 1.33 | 15153 |
| 1725402900 | 1.42 | -0.07 | -4.70 | 1.52 | 1.52 | 1.365 | 8793 |
| 1725057300 | 1.49 | -0.04 | -2.61 | 1.49 | 1.4999 | 1.43 | 18352 |
| 1724970900 | 1.53 | 0.19 | 14.21 | 1.37 | 1.57 | 1.37 | 63258 |
| 1724884500 | 1.3395999 | 0 | 0.34 | 1.3 | 1.35 | 1.26 | 96342 |
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
