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 | -0.0395 | -3.32072299285 | 1.1895 | 1.23 | 0.9614 | 567714 | 1.06368606 | CS |
| 4 | 0.38935 | 51.1864852429 | 0.76065 | 1.45 | 0.742451 | 796464 | 1.11294561 | CS |
| 12 | 0.61 | 112.962962963 | 0.54 | 1.45 | 0.5122 | 799841 | 0.81625147 | CS |
| 26 | -2.47 | -68.2320441989 | 3.62 | 4.84 | 0.435001 | 1415619 | 1.37024561 | CS |
| 52 | -4.98 | -81.2398042414 | 6.13 | 6.19 | 0.435001 | 1265585 | 2.26238183 | CS |
| 156 | -42.65 | -97.3744292237 | 43.8 | 48.71 | 0.435001 | 846577 | 9.98319341 | CS |
| 260 | -41.18 | -97.2832506497 | 42.33 | 66.96 | 0.435001 | 725309 | 17.26985551 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1734737700 | 1.21 | 0.1 | 9.01 | 1.1 | 1.22 | 1.06 | 582399 |
| 1734651300 | 1.11 | 0.09 | 8.82 | 1.03 | 1.23 | 1.03 | 707487 |
| 1734564900 | 1.02 | 0.01 | 0.99 | 1.03 | 1.12 | 0.994 | 415898 |
| 1734478500 | 1.01 | -0.05 | -4.72 | 1.08 | 1.08 | 0.9614 | 757025 |
| 1734392100 | 1.06 | -0.05 | -4.50 | 1.1399999 | 1.1399999 | 1.06 | 397294 |
| 1734132900 | 1.11 | -0.1 | -8.26 | 1.22 | 1.22 | 1.08 | 639266 |
| 1734046500 | 1.21 | -0.02 | -1.63 | 1.21 | 1.26 | 1.2 | 188842 |
| 1733960100 | 1.23 | -0.06 | -4.65 | 1.27 | 1.285 | 1.1399999 | 577735 |
| 1733873700 | 1.29 | -0.03 | -2.27 | 1.34 | 1.45 | 1.23 | 1423091 |
| 1733787300 | 1.32 | 0.12 | 10.00 | 1.21 | 1.36 | 1.2039 | 748331 |
| 1733528100 | 1.2 | 0.01 | 0.84 | 1.24 | 1.25 | 1.2 | 401486 |
| 1733441700 | 1.19 | 0 | 0.00 | 1.19 | 1.27 | 1.07 | 903924 |
| 1733355300 | 1.19 | 0.01 | 0.85 | 1.21 | 1.41 | 1.17 | 2573159 |
| 1733268900 | 1.18 | 0.27 | 30.37 | 0.9056 | 1.23 | 0.87 | 2252204 |
| 1733182500 | 0.9051 | 0.0089 | 0.99 | 0.91 | 0.94 | 0.86 | 990920 |
| 1732917840 | 0.8962 | 0.0386 | 4.50 | 0.8599 | 0.91 | 0.8126 | 358179 |
| 1732750500 | 0.8576 | -0.0175 | -2.00 | 0.8766 | 0.899 | 0.7786999 | 577324 |
| 1732664100 | 0.8751 | -0.0292 | -3.23 | 0.8977 | 0.918 | 0.86 | 290853 |
| 1732577700 | 0.9043 | 0.0667 | 7.96 | 0.842 | 0.9371 | 0.839 | 726130 |
| 1732318500 | 0.8376 | 0.0772 | 10.15 | 0.7604 | 0.8987 | 0.742451 | 551866 |
| 1732232100 | 0.7604 | 0.0347 | 4.78 | 0.72 | 0.7732 | 0.7 | 391440 |
| 1732145700 | 0.7257 | -0.0249 | -3.32 | 0.7577 | 0.784999 | 0.71 | 502131 |
| 1732059300 | 0.7506 | 0.0523 | 7.49 | 0.6822 | 0.7599 | 0.6822 | 130795 |
| 1731972900 | 0.6983 | -0.0936 | -11.82 | 0.77 | 0.8 | 0.6654 | 813728 |
| 1731713700 | 0.7919 | -0.069 | -8.01 | 0.85 | 0.8608 | 0.7755 | 640501 |
| 1731627300 | 0.8609 | -0.0391 | -4.34 | 0.9 | 0.9233 | 0.85 | 591360 |
| 1731540900 | 0.9 | 0.0411 | 4.79 | 0.8589 | 0.9248 | 0.7959 | 1132420 |
| 1731454500 | 0.8589 | 0.0057 | 0.67 | 0.8371 | 0.89 | 0.8153 | 571709 |
| 1731368100 | 0.8532 | 0.0862 | 11.24 | 0.78 | 0.869 | 0.76 | 1046595 |
| 1731108900 | 0.767 | -0.0091 | -1.17 | 0.79 | 0.899 | 0.767 | 1530691 |
| 1731022500 | 0.7761 | 0.1561 | 25.18 | 0.6704 | 0.933 | 0.66 | 5179828 |
| 1730936100 | 0.62 | -0.0071 | -1.13 | 0.68 | 0.68 | 0.6121 | 2638746 |
| 1730849700 | 0.6271 | 0.0067001 | 1.08 | 0.645 | 0.6798999 | 0.621 | 795481 |
| 1730763300 | 0.6203999 | 0.0103999 | 1.70 | 0.619 | 0.6385 | 0.61 | 484065 |
| 1730500500 | 0.61 | 0.0400001 | 7.02 | 0.56 | 0.6367 | 0.56 | 664711 |
| 1730414100 | 0.5699999 | 0.0300999 | 5.58 | 0.521 | 0.5857 | 0.52 | 466542 |
| 1730327700 | 0.5399 | -0.0121 | -2.19 | 0.55 | 0.5548 | 0.52 | 1392140 |
| 1730241300 | 0.552 | -0.0018 | -0.33 | 0.56 | 0.5689 | 0.5432 | 353169 |
| 1730154900 | 0.5538 | 0.0098 | 1.80 | 0.55 | 0.5644 | 0.546 | 366768 |
| 1729895700 | 0.544 | -0.0028 | -0.51 | 0.532 | 0.5548999 | 0.53 | 377055 |
| 1729809300 | 0.5467999 | 0.0167999 | 3.17 | 0.53 | 0.5467999 | 0.5296999 | 373986 |
| 1729722900 | 0.53 | -0.0342 | -6.06 | 0.56 | 0.561499 | 0.5122 | 533574 |
| 1729636500 | 0.5642 | -0.0204 | -3.49 | 0.59 | 0.59 | 0.5423 | 777591 |
| 1729550100 | 0.5846 | 0.0026 | 0.45 | 0.58 | 0.5938 | 0.5795 | 207481 |
| 1729290900 | 0.582 | 0.002 | 0.34 | 0.6 | 0.6005 | 0.5699999 | 370807 |
| 1729204500 | 0.58 | -0.05 | -7.94 | 0.6301 | 0.6399 | 0.58 | 643834 |
| 1729118100 | 0.63 | 0.02 | 3.28 | 0.62 | 0.638 | 0.61 | 168358 |
| 1729031700 | 0.61 | 0.0117 | 1.96 | 0.6 | 0.635 | 0.5903 | 330957 |
| 1728945300 | 0.5983 | -0.0062 | -1.03 | 0.6099 | 0.6173999 | 0.5983 | 357783 |
| 1728686100 | 0.6045 | -0.005 | -0.82 | 0.6084 | 0.635 | 0.5815 | 487752 |
| 1728599700 | 0.6095 | -0.0203 | -3.22 | 0.633 | 0.6482 | 0.6 | 277012 |
| 1728513300 | 0.6298 | 0.0402 | 6.82 | 0.609 | 0.639 | 0.581 | 400730 |
| 1728426900 | 0.5896 | -0.0223 | -3.64 | 0.62 | 0.6291 | 0.5807 | 418445 |
| 1728340500 | 0.6119 | -0.0091 | -1.47 | 0.6239 | 0.6892 | 0.5914 | 2325350 |
| 1728081300 | 0.621 | 0.0371 | 6.35 | 0.58 | 0.63 | 0.5697 | 384270 |
| 1727994900 | 0.5839 | -0.0335 | -5.43 | 0.6229 | 0.6398 | 0.58 | 309553 |
| 1727908500 | 0.6173999 | -0.0143 | -2.26 | 0.6296 | 0.635 | 0.6101 | 348249 |
| 1727822100 | 0.6317 | -0.0453 | -6.69 | 0.68 | 0.7179 | 0.626 | 970129 |
| 1727735700 | 0.677 | 0.0639 | 10.42 | 0.6169 | 0.7272 | 0.6078 | 1250812 |
| 1727476500 | 0.6131 | 0.0851 | 16.12 | 0.54 | 0.6153 | 0.54 | 1362916 |
| 1727390100 | 0.528 | 0.0107 | 2.07 | 0.53 | 0.5499 | 0.5114 | 517320 |
| 1727303700 | 0.5173 | -0.0256 | -4.72 | 0.554 | 0.555 | 0.512 | 394367 |
| 1727217300 | 0.5429 | 0.0277 | 5.38 | 0.5251 | 0.5646 | 0.5204 | 505785 |
| 1727130900 | 0.5152 | -0.058 | -10.12 | 0.59 | 0.59 | 0.512 | 711819 |
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
