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 | -0.1679 | -22.3866666667 | 0.75 | 0.7599 | 0.5586 | 79178 | 0.63396735 | CS |
| 4 | -0.008 | -1.35570242332 | 0.5901 | 0.83 | 0.5539 | 89229 | 0.67322537 | CS |
| 12 | -0.3879 | -39.9896907216 | 0.97 | 1.14 | 0.5 | 126880 | 0.68673119 | CS |
| 26 | -0.5179 | -47.0818181818 | 1.1 | 1.64 | 0.5 | 134890 | 0.81809602 | CS |
| 52 | -1.2679 | -68.5351351351 | 1.85 | 2.84 | 0.5 | 101188 | 1.10835018 | CS |
| 156 | -3.4979 | -85.7328431373 | 4.08 | 7.65 | 0.5 | 298908 | 2.35129234 | CS |
| 260 | -3.4979 | -85.7328431373 | 4.08 | 7.65 | 0.5 | 298908 | 2.35129234 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1737070500 | 0.5889 | -0.0111 | -1.85 | 0.6 | 0.65 | 0.5586 | 60875 |
| 1736984100 | 0.6 | -0.037 | -5.81 | 0.611 | 0.65 | 0.58 | 52376 |
| 1736897700 | 0.637 | -0.0031 | -0.48 | 0.631 | 0.66 | 0.6 | 36090 |
| 1736811300 | 0.6401 | -0.02 | -3.03 | 0.6601 | 0.6896 | 0.6387 | 101494 |
| 1736552100 | 0.6601 | -0.0689 | -9.45 | 0.75 | 0.7599 | 0.66 | 145055 |
| 1736379300 | 0.729 | 0.0089 | 1.24 | 0.72 | 0.749 | 0.7 | 71465 |
| 1736292900 | 0.7201 | -0.0189 | -2.56 | 0.6904 | 0.749 | 0.6904 | 37819 |
| 1736206500 | 0.739 | -0.0194 | -2.56 | 0.8175 | 0.83 | 0.6505 | 134845 |
| 1735947300 | 0.7584 | 0.1184 | 18.50 | 0.6419 | 0.83 | 0.62 | 327726 |
| 1735860900 | 0.64 | 0.0225 | 3.64 | 0.6314999 | 0.65 | 0.62 | 26580 |
| 1735688100 | 0.6175 | -0.0137 | -2.17 | 0.63 | 0.639999 | 0.6 | 59989 |
| 1735601700 | 0.6312 | -0.0278 | -4.22 | 0.65 | 0.65 | 0.611 | 53014 |
| 1735342500 | 0.659 | 0.0141 | 2.19 | 0.6449 | 0.66 | 0.610001 | 99131 |
| 1735256100 | 0.6449 | 0.0558 | 9.47 | 0.615 | 0.67 | 0.562 | 164845 |
| 1735077840 | 0.5891 | -0.0052 | -0.87 | 0.58 | 0.6 | 0.58 | 13832 |
| 1734996900 | 0.5943 | 0.0404001 | 7.29 | 0.5689999 | 0.619 | 0.5601 | 59885 |
| 1734737700 | 0.5538999 | -0.0571 | -9.35 | 0.5901 | 0.6068 | 0.5538999 | 71876 |
| 1734651300 | 0.611 | 0.01 | 1.66 | 0.65 | 0.65 | 0.58 | 41264 |
| 1734564900 | 0.601 | -0.059 | -8.94 | 0.669 | 0.68 | 0.58 | 74172 |
| 1734478500 | 0.66 | 0.04 | 6.45 | 0.6035 | 0.67 | 0.58 | 190000 |
| 1734392100 | 0.62 | 0.0512 | 9.00 | 0.5699999 | 0.62 | 0.5506 | 101528 |
| 1734132900 | 0.5688 | -0.0248 | -4.18 | 0.59 | 0.6 | 0.55 | 69226 |
| 1734046500 | 0.5936 | 0.0036 | 0.61 | 0.58 | 0.63 | 0.562 | 62044 |
| 1733960100 | 0.59 | 0.01 | 1.72 | 0.6 | 0.61 | 0.5618 | 88045 |
| 1733873700 | 0.58 | 0.0090001 | 1.58 | 0.5948 | 0.6099 | 0.5511 | 60554 |
| 1733787300 | 0.5709999 | -0.0375 | -6.16 | 0.61 | 0.6413 | 0.56 | 148033 |
| 1733528100 | 0.6085 | -0.0055 | -0.90 | 0.61 | 0.61 | 0.5699999 | 96992 |
| 1733441700 | 0.614 | -0.0017 | -0.28 | 0.6 | 0.6208 | 0.58 | 75100 |
| 1733355300 | 0.6157 | -0.0164 | -2.59 | 0.6449 | 0.6556 | 0.6066 | 58429 |
| 1733268900 | 0.6321 | -0.0059 | -0.92 | 0.67 | 0.67 | 0.5854 | 103718 |
| 1733182500 | 0.638 | 0.078 | 13.93 | 0.5997 | 0.687599 | 0.59795 | 277649 |
| 1732917840 | 0.56 | 0.0449 | 8.72 | 0.52 | 0.56 | 0.5101 | 137849 |
| 1732750500 | 0.5151 | -0.0278 | -5.12 | 0.5207 | 0.55 | 0.5 | 237974 |
| 1732664100 | 0.5429 | -0.0102 | -1.84 | 0.606 | 0.62 | 0.515 | 337049 |
| 1732577700 | 0.5531 | -0.0569 | -9.33 | 0.62 | 0.65 | 0.5407 | 308503 |
| 1732318500 | 0.61 | 0.001 | 0.16 | 0.6199 | 0.6199 | 0.5601 | 439064 |
| 1732232100 | 0.609 | 0.0256 | 4.39 | 0.5854 | 0.65 | 0.5699999 | 249498 |
| 1732145700 | 0.5834 | -0.0977 | -14.34 | 0.67 | 0.7 | 0.5341 | 467020 |
| 1732059300 | 0.6811 | 0.0086 | 1.28 | 0.71 | 0.77 | 0.6578 | 283791 |
| 1731972900 | 0.6725 | -0.087 | -11.45 | 0.76 | 0.89 | 0.6506 | 257158 |
| 1731713700 | 0.7594999 | -0.2305 | -23.28 | 0.986 | 0.9975 | 0.6899999 | 322212 |
| 1731627300 | 0.99 | -0.055 | -5.26 | 1.055 | 1.055 | 0.9635 | 100201 |
| 1731540900 | 1.045 | 0 | 0.48 | 1.01 | 1.1254 | 1 | 71110 |
| 1731454500 | 1.04 | -0.05 | -4.59 | 1.1399999 | 1.1399999 | 1 | 95289 |
| 1731368100 | 1.09 | 0.15 | 15.34 | 0.9515 | 1.1 | 0.9515 | 116038 |
| 1731108900 | 0.945 | 0.014 | 1.50 | 0.92 | 0.98 | 0.9031 | 27534 |
| 1731022500 | 0.931 | 0.006 | 0.65 | 0.9815 | 0.9815 | 0.9003 | 22594 |
| 1730936100 | 0.925 | 0.015 | 1.65 | 0.9413 | 0.98 | 0.8945 | 29002 |
| 1730849700 | 0.91 | -0.0482 | -5.03 | 0.93 | 0.9761 | 0.91 | 38975 |
| 1730763300 | 0.9582 | -0.0798 | -7.69 | 1.01 | 1.04 | 0.941 | 72454 |
| 1730500500 | 1.038 | 0.02 | 1.76 | 1.01 | 1.04 | 0.9356 | 110270 |
| 1730414100 | 1.02 | 0.01 | 0.49 | 1 | 1.05 | 0.9187 | 106317 |
| 1730327700 | 1.0149999 | -0.03 | -2.40 | 1.05 | 1.05 | 1 | 44660 |
| 1730241300 | 1.04 | 0.04 | 4.01 | 0.9998 | 1.08 | 0.986 | 78382 |
| 1730154900 | 0.9999 | 0.0799 | 8.68 | 0.91 | 1.01 | 0.8811 | 133605 |
| 1729895700 | 0.92 | 0.001 | 0.11 | 0.97 | 0.98 | 0.9 | 55104 |
| 1729809300 | 0.919 | 0.0391 | 4.44 | 0.8713 | 0.95 | 0.863 | 68944 |
| 1729722900 | 0.8799 | -0.0301 | -3.31 | 0.88 | 0.9688 | 0.8199999 | 63009 |
| 1729636500 | 0.91 | -0.0444 | -4.65 | 0.97 | 0.98 | 0.8959 | 51255 |
| 1729550100 | 0.9544 | 0.0154 | 1.64 | 0.93 | 0.97 | 0.9001 | 22662 |
| 1729290900 | 0.939 | 0.0569 | 6.45 | 0.93 | 0.98 | 0.9 | 109036 |
| 1729204500 | 0.8821 | -0.024 | -2.65 | 0.9 | 0.9496 | 0.882 | 50851 |
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
