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 | -0.0859 | -13.611155126 | 0.6311 | 0.6896 | 0.5403 | 260947 | 0.6214026 | CS |
| 4 | -0.2667 | -32.8488730139 | 0.8119 | 0.84 | 0.5403 | 162688 | 0.65620006 | CS |
| 12 | -0.8898 | -62.0069686411 | 1.435 | 1.6 | 0.5403 | 352193 | 0.9887513 | CS |
| 26 | -14.9248 | -96.4757595346 | 15.47 | 107.36 | 0.5403 | 1450603 | 3.56129564 | CS |
| 52 | -5.0548 | -90.2642857143 | 5.6 | 107.36 | 0.5403 | 1120214 | 3.86765356 | CS |
| 156 | -5.0548 | -90.2642857143 | 5.6 | 107.36 | 0.5403 | 1120214 | 3.86765356 | CS |
| 260 | -5.0548 | -90.2642857143 | 5.6 | 107.36 | 0.5403 | 1120214 | 3.86765356 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1743114900 | 0.5498 | -0.0322 | -5.53 | 0.5721 | 0.582 | 0.53 | 201250 |
| 1743028500 | 0.582 | -0.0279 | -4.57 | 0.6 | 0.6024 | 0.5403 | 247859 |
| 1742942100 | 0.6099 | -0.0052 | -0.85 | 0.61 | 0.6245 | 0.5909 | 89218 |
| 1742855700 | 0.6151 | -0.0074 | -1.19 | 0.599 | 0.62 | 0.5923 | 136503 |
| 1742596500 | 0.6225 | -0.0398 | -6.01 | 0.6412 | 0.66 | 0.594 | 561462 |
| 1742510100 | 0.6623 | 0.0333 | 5.29 | 0.6311 | 0.6896 | 0.625 | 269868 |
| 1742423700 | 0.629 | 0.0029 | 0.46 | 0.637 | 0.6408 | 0.62 | 66591 |
| 1742337300 | 0.6261 | -0.0298 | -4.54 | 0.63 | 0.656466 | 0.61 | 147463 |
| 1742250900 | 0.6559 | 0.033 | 5.30 | 0.6896 | 0.6996 | 0.645 | 159806 |
| 1741991700 | 0.6229 | -0.0028 | -0.45 | 0.615 | 0.6294 | 0.6101 | 121211 |
| 1741905300 | 0.6257 | -0.0254 | -3.90 | 0.6768999 | 0.6768999 | 0.6156 | 58548 |
| 1741818900 | 0.6511 | 0.0244 | 3.89 | 0.629 | 0.6696 | 0.6152 | 107846 |
| 1741732500 | 0.6267 | -0.0123 | -1.92 | 0.64 | 0.663399 | 0.61 | 104716 |
| 1741646100 | 0.639 | -0.046 | -6.72 | 0.7 | 0.7198 | 0.63 | 188475 |
| 1741390500 | 0.685 | 0.0051001 | 0.75 | 0.6649 | 0.696238 | 0.6649 | 84586 |
| 1741304100 | 0.6798999 | -0.0211 | -3.01 | 0.7089 | 0.715 | 0.6601 | 166975 |
| 1741217700 | 0.701 | 0.0040001 | 0.57 | 0.6767 | 0.73 | 0.6701 | 91983 |
| 1741131300 | 0.6969999 | -0.013 | -1.83 | 0.7 | 0.7015 | 0.65981 | 234836 |
| 1741044900 | 0.71 | -0.02 | -2.74 | 0.73 | 0.749 | 0.71 | 113021 |
| 1740785700 | 0.73 | -0.05 | -6.41 | 0.75 | 0.75001 | 0.705 | 135722 |
| 1740699300 | 0.78 | -0.04435 | -5.38 | 0.8119 | 0.84 | 0.7623 | 238064 |
| 1740612900 | 0.82435 | 0.08555 | 11.58 | 0.745 | 0.84 | 0.745 | 376969 |
| 1740526500 | 0.7388 | -0.0007 | -0.09 | 0.7208 | 0.7811 | 0.7 | 272096 |
| 1740440100 | 0.7395 | 0.0145 | 2.00 | 0.78 | 0.78 | 0.72 | 309026 |
| 1740180900 | 0.725 | 0.0077 | 1.07 | 0.73 | 0.7396 | 0.7050999 | 219400 |
| 1740094500 | 0.7173 | -0.0148 | -2.02 | 0.7294 | 0.7482 | 0.7002 | 239213 |
| 1740008100 | 0.7321 | 0.0095 | 1.31 | 0.73 | 0.75 | 0.7157 | 167190 |
| 1739921700 | 0.7226 | -0.0228 | -3.06 | 0.7247 | 0.749 | 0.7050999 | 296131 |
| 1739576100 | 0.7453999 | -0.0346 | -4.44 | 0.7612 | 0.786 | 0.72 | 282606 |
| 1739489700 | 0.78 | 0.01 | 1.30 | 0.76 | 0.7996 | 0.76 | 189537 |
| 1739403300 | 0.77 | -0.005 | -0.65 | 0.7596 | 0.7994 | 0.7596 | 314283 |
| 1739316900 | 0.775 | 0 | 0.00 | 0.7611 | 0.784 | 0.7551 | 166485 |
| 1739230500 | 0.775 | -0.024 | -3.00 | 0.79 | 0.8038999 | 0.76 | 337259 |
| 1738971300 | 0.799 | -0.01 | -1.24 | 0.801 | 0.891 | 0.78501 | 551974 |
| 1738884900 | 0.809 | 0.0163 | 2.06 | 0.78 | 0.8699 | 0.772 | 532014 |
| 1738798500 | 0.7927 | -0.0171 | -2.11 | 0.7988 | 0.83 | 0.7805 | 295309 |
| 1738712100 | 0.8098 | -0.046 | -5.38 | 0.8417 | 0.8771 | 0.7688 | 344277 |
| 1738625700 | 0.8558 | -0.0296 | -3.34 | 0.8260999 | 0.86 | 0.8 | 302291 |
| 1738366500 | 0.8854 | -0.0496 | -5.30 | 0.9176 | 0.95015 | 0.7708 | 523110 |
| 1738280100 | 0.935 | -0.0076 | -0.81 | 0.9276 | 0.9999 | 0.9216 | 283207 |
| 1738193700 | 0.9426 | -0.0113 | -1.18 | 0.944 | 1.04 | 0.9201 | 445518 |
| 1738107300 | 0.9539 | -0.0761 | -7.39 | 1.03 | 1.05 | 0.9394 | 733146 |
| 1738020900 | 1.03 | -0.06 | -5.50 | 1.08 | 1.11 | 1.01 | 916441 |
| 1737761700 | 1.09 | -0.03 | -2.68 | 1.1 | 1.1299999 | 1.08 | 379440 |
| 1737675300 | 1.12 | 0 | 0.00 | 1.12 | 1.12 | 1.12 | 0 |
| 1737588900 | 1.12 | -0.02 | -1.75 | 1.1399999 | 1.17 | 1.115 | 308678 |
| 1737502500 | 1.1399999 | 0.03 | 2.70 | 1.1 | 1.2 | 1.0948 | 546113 |
| 1737156900 | 1.11 | -0.08 | -6.72 | 1.2 | 1.2 | 1.1 | 387902 |
| 1737070500 | 1.19 | 0.01 | 0.85 | 1.2 | 1.2 | 1.16 | 269795 |
| 1736984100 | 1.18 | 0.04 | 3.51 | 1.1399999 | 1.19 | 1.1299999 | 310288 |
| 1736897700 | 1.1399999 | 0.05 | 4.59 | 1.08 | 1.1399999 | 1.03 | 443772 |
| 1736811300 | 1.09 | -0.1 | -8.40 | 1.16 | 1.1917 | 1.08 | 868483 |
| 1736552100 | 1.19 | -0.01 | -0.83 | 1.2 | 1.3092 | 1.1607 | 596493 |
| 1736379300 | 1.2 | -0.12 | -9.09 | 1.3 | 1.35 | 1.19 | 772232 |
| 1736292900 | 1.32 | -0.02 | -1.49 | 1.36 | 1.4 | 1.3 | 846522 |
| 1736206500 | 1.34 | -0.15 | -9.76 | 1.53 | 1.53 | 1.33 | 993430 |
| 1735947300 | 1.485 | 0.03 | 1.71 | 1.46 | 1.5299 | 1.42 | 815444 |
| 1735860900 | 1.46 | 0.05 | 3.55 | 1.43 | 1.6 | 1.41 | 968600 |
| 1735688100 | 1.41 | -0.19 | -11.88 | 1.56 | 1.59 | 1.3899999 | 1172071 |
| 1735601700 | 1.6 | 0.02 | 1.27 | 1.68 | 1.68 | 1.49 | 2323929 |
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
