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 | 0.161 | 18.9634864547 | 0.849 | 1.28 | 0.75 | 2897161 | 0.97925699 | CS |
| 4 | -0.79 | -43.8888888889 | 1.8 | 2.04 | 0.67 | 1959160 | 1.29638817 | CS |
| 12 | 0.46 | 83.6363636364 | 0.55 | 2.1 | 0.46 | 1072786 | 1.15048974 | CS |
| 26 | -0.59 | -36.875 | 1.6 | 2.1 | 0.395 | 785573 | 0.97959758 | CS |
| 52 | -2.91 | -74.2346938776 | 3.92 | 5.25 | 0.395 | 647753 | 1.36713721 | CS |
| 156 | 0.14 | 16.091954023 | 0.87 | 5.25 | 0.395 | 623018 | 1.56132509 | CS |
| 260 | 0.14 | 16.091954023 | 0.87 | 5.25 | 0.395 | 623018 | 1.56132509 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1736206500 | 1 | 0.074 | 7.99 | 1.16 | 1.28 | 0.97 | 10162424 |
| 1735947300 | 0.926 | 0.1629 | 21.35 | 0.751 | 0.9481 | 0.75 | 435441 |
| 1735860900 | 0.7631 | -0.0724 | -8.67 | 0.87 | 0.8898 | 0.75 | 624003 |
| 1735688100 | 0.8355 | -0.0351 | -4.03 | 0.849 | 0.9 | 0.8 | 366774 |
| 1735601700 | 0.8706 | -0.0465 | -5.07 | 0.8863 | 1.09 | 0.8545 | 715594 |
| 1735342500 | 0.9171 | 0.0106 | 1.17 | 0.9 | 0.948 | 0.86 | 544718 |
| 1735256100 | 0.9065 | -0.1235 | -11.99 | 1 | 1.01 | 0.9 | 1158183 |
| 1735077840 | 1.03 | -0.09 | -8.04 | 1.1 | 1.12 | 0.67 | 3990501 |
| 1734996900 | 1.12 | -0.52 | -31.71 | 1.6399999 | 1.6492 | 1.1 | 1276905 |
| 1734737700 | 1.6399999 | 0.09 | 6.15 | 1.6299999 | 1.75 | 1.5 | 8130909 |
| 1734651300 | 1.545 | -0.14 | -8.04 | 1.7 | 1.8635 | 1.5 | 952977 |
| 1734564900 | 1.68 | 0.02 | 1.20 | 1.7 | 2.04 | 1.6299999 | 1305863 |
| 1734478500 | 1.66 | 0.08 | 5.06 | 1.62 | 1.71 | 1.5 | 809200 |
| 1734392100 | 1.58 | -0.18 | -10.23 | 1.75 | 1.8175 | 1.55 | 983118 |
| 1734132900 | 1.76 | 0.04 | 2.33 | 1.65 | 1.95 | 1.65 | 804088 |
| 1734046500 | 1.72 | -0.19 | -9.71 | 1.97 | 1.97 | 1.72 | 726191 |
| 1733960100 | 1.905 | 0.27 | 16.16 | 1.55 | 2 | 1.44 | 1351997 |
| 1733873700 | 1.6399999 | -0.23 | -12.30 | 1.8 | 1.8383 | 1.56 | 925990 |
| 1733787300 | 1.87 | 0.1 | 5.65 | 1.86 | 2.1 | 1.79 | 1974974 |
| 1733528100 | 1.77 | 0.33 | 22.92 | 1.44 | 1.85 | 1.31 | 2214816 |
| 1733441700 | 1.44 | 0.19 | 15.20 | 1.28 | 1.5161 | 1.27 | 1822214 |
| 1733355300 | 1.25 | 0.21 | 20.19 | 1 | 1.4 | 0.98 | 1823269 |
| 1733268900 | 1.04 | 0.22 | 26.83 | 0.8348 | 1.25 | 0.8348 | 2095876 |
| 1733182500 | 0.8199999 | 0.0635999 | 8.41 | 0.77 | 0.8885 | 0.71 | 861308 |
| 1732917840 | 0.7564 | 0.1461 | 23.94 | 0.65 | 0.83145 | 0.65 | 897310 |
| 1732750500 | 0.6103 | 0.0934 | 18.07 | 0.5169 | 0.62 | 0.5169 | 603204 |
| 1732664100 | 0.5169 | 0.0169 | 3.38 | 0.5 | 0.55 | 0.5 | 439460 |
| 1732577700 | 0.5 | -0.019 | -3.66 | 0.5034 | 0.5535 | 0.5 | 259156 |
| 1732318500 | 0.519 | 0.0182 | 3.63 | 0.51 | 0.529999 | 0.46 | 266499 |
| 1732232100 | 0.5008 | -0.003 | -0.60 | 0.5021 | 0.538929 | 0.4901 | 431183 |
| 1732145700 | 0.5038 | 0.0306 | 6.47 | 0.5 | 0.545 | 0.49 | 450750 |
| 1732059300 | 0.4732 | -0.0207 | -4.19 | 0.55 | 0.558 | 0.46 | 293492 |
| 1731972900 | 0.4939 | -0.0046 | -0.92 | 0.4985 | 0.5204 | 0.4905 | 378908 |
| 1731713700 | 0.4985 | -0.0852 | -14.60 | 0.606 | 0.62 | 0.4983 | 338273 |
| 1731627300 | 0.5837 | -0.0183 | -3.04 | 0.602 | 0.65 | 0.582 | 281254 |
| 1731540900 | 0.602 | -0.0279 | -4.43 | 0.6395999 | 0.64 | 0.585 | 512689 |
| 1731454500 | 0.6299 | 0.0129 | 2.09 | 0.62 | 0.630001 | 0.5816 | 262007 |
| 1731368100 | 0.617 | -0.017 | -2.68 | 0.65 | 0.659999 | 0.5807 | 274805 |
| 1731108900 | 0.634 | 0.0703 | 12.47 | 0.58 | 0.66709 | 0.58 | 224805 |
| 1731022500 | 0.5637 | -0.0617 | -9.87 | 0.63 | 0.64 | 0.5637 | 210452 |
| 1730936100 | 0.6254 | 0.0315 | 5.30 | 0.63 | 0.6777 | 0.6017 | 231883 |
| 1730849700 | 0.5939 | -0.0258 | -4.16 | 0.6163999 | 0.6497 | 0.5806 | 261074 |
| 1730763300 | 0.6197 | 0.0829 | 15.44 | 0.5339 | 0.66 | 0.52 | 265754 |
| 1730500500 | 0.5368 | 0.0047 | 0.88 | 0.5161 | 0.5772 | 0.5059 | 157003 |
| 1730414100 | 0.5321 | -0.0079 | -1.46 | 0.5419 | 0.5998 | 0.5321 | 174157 |
| 1730327700 | 0.54 | 0.0285 | 5.57 | 0.5 | 0.6082999 | 0.5 | 412448 |
| 1730241300 | 0.5115 | -0.0215 | -4.03 | 0.5316999 | 0.55 | 0.503 | 332655 |
| 1730154900 | 0.533 | 0.022 | 4.31 | 0.5 | 0.5659999 | 0.5 | 219182 |
| 1729895700 | 0.511 | 0.0009 | 0.18 | 0.5074 | 0.5316999 | 0.5 | 266338 |
| 1729809300 | 0.5101 | -0.07 | -12.07 | 0.573 | 0.6099 | 0.4731 | 419914 |
| 1729722900 | 0.5800999 | -0.0687 | -10.59 | 0.6514 | 0.7199989 | 0.559 | 671088 |
| 1729636500 | 0.6488 | 0.0598 | 10.15 | 0.6 | 0.65 | 0.5545 | 548620 |
| 1729550100 | 0.589 | -0.091 | -13.38 | 0.6941 | 0.714499 | 0.5511509 | 656378 |
| 1729290900 | 0.68 | -0.0644 | -8.65 | 0.7059 | 0.736999 | 0.62 | 394707 |
| 1729204500 | 0.7443999 | -0.1896 | -20.30 | 0.9345 | 0.9657 | 0.73 | 766770 |
| 1729118100 | 0.934 | 0.2265 | 32.01 | 0.6899999 | 1.01 | 0.67 | 2118413 |
| 1729031700 | 0.7075 | 0.1565 | 28.40 | 0.55 | 0.8 | 0.5313 | 1877147 |
| 1728945300 | 0.551 | 0.041 | 8.04 | 0.529 | 0.5899 | 0.4811 | 227647 |
| 1728686100 | 0.51 | 0.0696 | 15.80 | 0.459 | 0.53 | 0.4405 | 733266 |
| 1728599700 | 0.4404 | 0.0202 | 4.81 | 0.4196 | 0.47 | 0.4126 | 249511 |
| 1728513300 | 0.4202 | 0.0077 | 1.87 | 0.43 | 0.436 | 0.395 | 206174 |
| 1728426900 | 0.4125 | -0.0176 | -4.09 | 0.424 | 0.442326 | 0.405 | 197533 |
| 1728340500 | 0.4301 | -0.0593 | -12.12 | 0.47 | 0.4832 | 0.4124 | 288860 |
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
