Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
| Período † | Variación(Ptos) | Variación % | Apertura | Precio Máximo | Precio Mínimo | Avg. Vol. diario | Precio Promedio Ponderado | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0007 | -0.0760786870992 | 0.9201 | 1.04 | 0.852 | 66910 | 0.93108249 | CS |
| 4 | -0.0621 | -6.32705043301 | 0.9815 | 1.06 | 0.75 | 86574 | 0.8911449 | CS |
| 12 | -0.5706 | -38.2953020134 | 1.49 | 1.88 | 0.75 | 165512 | 1.04745958 | CS |
| 26 | -1.0606 | -53.5656565657 | 1.98 | 2.325 | 0.75 | 84637 | 1.10013412 | CS |
| 52 | -2.1206 | -69.7565789474 | 3.04 | 3.38 | 0.75 | 62163 | 1.2529437 | CS |
| 156 | -60.5806 | -98.5050406504 | 61.5 | 78.75 | 0.75 | 214494 | 29.36682908 | CS |
| 260 | -127.0306 | -99.2814380617 | 127.95 | 145.95 | 0.75 | 204091 | 32.86530478 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732664100 | 0.9 | -0.0389 | -4.14 | 0.9426 | 0.957999 | 0.852 | 62561 |
| 1732577700 | 0.9389 | -0.0211 | -2.20 | 0.965 | 1.04 | 0.92 | 130399 |
| 1732318500 | 0.96 | 0.03 | 3.23 | 0.96 | 1 | 0.9 | 52096 |
| 1732232100 | 0.93 | 0.0298 | 3.31 | 0.89 | 0.96 | 0.880201 | 38035 |
| 1732145700 | 0.9002 | -0.0397 | -4.22 | 0.9201 | 0.94 | 0.880001 | 66272 |
| 1732059300 | 0.9399 | 0.0049 | 0.52 | 0.92 | 0.9399 | 0.8821 | 42243 |
| 1731972900 | 0.935 | 0.0056 | 0.60 | 0.9496 | 0.9496 | 0.89 | 69427 |
| 1731713700 | 0.9294 | 0.0406 | 4.57 | 0.9 | 0.9349 | 0.8897 | 59125 |
| 1731627300 | 0.8888 | -0.0376 | -4.06 | 0.9 | 0.9397 | 0.85 | 97902 |
| 1731540900 | 0.9264 | 0.0976 | 11.78 | 0.8209999 | 0.9588 | 0.8 | 192302 |
| 1731454500 | 0.8288 | -0.0279 | -3.26 | 0.8543 | 0.8649 | 0.8 | 116641 |
| 1731368100 | 0.8567 | 0.0218 | 2.61 | 0.8237 | 0.8635 | 0.8199 | 156423 |
| 1731108900 | 0.8349 | 0.0507 | 6.47 | 0.76 | 0.85 | 0.75 | 194972 |
| 1731022500 | 0.7842 | 0.0172 | 2.24 | 0.7804 | 0.8 | 0.78 | 28659 |
| 1730936100 | 0.767 | -0.0909 | -10.60 | 0.8657 | 0.89346 | 0.75 | 135809 |
| 1730849700 | 0.8579 | -0.0039 | -0.45 | 0.849 | 0.8749 | 0.831 | 27968 |
| 1730763300 | 0.8618 | -0.08 | -8.49 | 0.94 | 0.94 | 0.823 | 97771 |
| 1730500500 | 0.9418 | -0.0414 | -4.21 | 0.9898 | 0.9898 | 0.9096 | 37858 |
| 1730414100 | 0.9832 | -0.0068 | -0.69 | 1.02 | 1.02 | 0.92 | 41788 |
| 1730327700 | 0.99 | 0.0121 | 1.24 | 0.9815 | 1.06 | 0.920101 | 117707 |
| 1730241300 | 0.9779 | 0.0353 | 3.74 | 0.9136 | 1.02 | 0.9068 | 186372 |
| 1730154900 | 0.9426 | 0.0437 | 4.86 | 0.88 | 1.4099 | 0.88 | 3502885 |
| 1729895700 | 0.8989 | 0.0115 | 1.30 | 0.889 | 0.9249 | 0.8714 | 57839 |
| 1729809300 | 0.8874 | 0.0034 | 0.38 | 0.881 | 0.909499 | 0.85 | 75517 |
| 1729722900 | 0.884 | -0.0359 | -3.90 | 0.9252 | 0.9252 | 0.8803 | 25450 |
| 1729636500 | 0.9199 | 0.0299 | 3.36 | 0.914 | 0.9391 | 0.89 | 85383 |
| 1729550100 | 0.89 | 0.0215 | 2.48 | 0.87 | 0.9392 | 0.85 | 70755 |
| 1729290900 | 0.8685 | 0.0835 | 10.64 | 0.829 | 0.8686 | 0.7821 | 95623 |
| 1729204500 | 0.785 | -0.05436 | -6.48 | 0.84 | 0.8598 | 0.7701 | 150059 |
| 1729118100 | 0.83936 | -0.02874 | -3.31 | 0.87 | 0.875 | 0.8 | 80967 |
| 1729031700 | 0.8681 | -0.0769 | -8.14 | 0.97 | 0.97 | 0.7605 | 260005 |
| 1728945300 | 0.945 | -0.0062 | -0.65 | 0.96 | 1 | 0.92 | 107495 |
| 1728686100 | 0.9512 | -0.0382 | -3.86 | 0.99 | 0.9999 | 0.9 | 284764 |
| 1728599700 | 0.9894 | -0.3206 | -24.47 | 1.25 | 1.26 | 0.95 | 1520139 |
| 1728513300 | 1.31 | -0.01 | -0.49 | 1.31 | 1.3799999 | 1.31 | 21275 |
| 1728426900 | 1.3164 | -0.11 | -7.94 | 1.46 | 1.46 | 1.1 | 152616 |
| 1728340500 | 1.43 | -0.09 | -5.92 | 1.44 | 1.52 | 1.43 | 80268 |
| 1728081300 | 1.52 | -0.04 | -2.56 | 1.57 | 1.6293 | 1.5 | 29537 |
| 1727994900 | 1.56 | -0.07 | -4.00 | 1.6299999 | 1.65 | 1.4803 | 111193 |
| 1727908500 | 1.625 | 0.2 | 13.68 | 1.5 | 1.6399999 | 1.43 | 153024 |
| 1727822100 | 1.4295 | -0.03 | -2.09 | 1.48 | 1.56 | 1.4 | 39365 |
| 1727735700 | 1.46 | -0.13 | -8.18 | 1.62 | 1.6399999 | 1.36 | 125957 |
| 1727476500 | 1.59 | 0.01 | 0.63 | 1.62 | 1.65 | 1.5 | 113136 |
| 1727390100 | 1.58 | -0.08 | -4.82 | 1.65 | 1.7452 | 1.495 | 67838 |
| 1727303700 | 1.66 | -0.01 | -0.60 | 1.78 | 1.8599 | 1.65 | 134044 |
| 1727217300 | 1.67 | 0 | 0.00 | 1.72 | 1.76 | 1.6056 | 53098 |
| 1727130900 | 1.67 | -0.13 | -7.22 | 1.81 | 1.81 | 1.6299999 | 105346 |
| 1726871700 | 1.8 | 0.01 | 0.56 | 1.8 | 1.83 | 1.6500999 | 102080 |
| 1726785300 | 1.79 | 0.45 | 33.58 | 1.42 | 1.88 | 1.42 | 326519 |
| 1726698900 | 1.34 | -0.02 | -1.47 | 1.33 | 1.4040999 | 1.31 | 18685 |
| 1726612500 | 1.36 | -0.04 | -2.86 | 1.3799999 | 1.4 | 1.32 | 6553 |
| 1726526100 | 1.4 | -0.09 | -5.81 | 1.46 | 1.478 | 1.36 | 32930 |
| 1726266900 | 1.4864 | 0.05 | 3.22 | 1.53 | 1.568 | 1.3899999 | 17723 |
| 1726180500 | 1.44 | 0.05 | 3.60 | 1.3799999 | 1.44 | 1.3799999 | 6339 |
| 1726094100 | 1.3899999 | -0.02 | -1.47 | 1.41 | 1.4899 | 1.36 | 8754 |
| 1726007700 | 1.4108 | 0.09 | 6.88 | 1.3499 | 1.46 | 1.32 | 18634 |
| 1725921300 | 1.32 | -0.07 | -5.04 | 1.42 | 1.42 | 1.32 | 9370 |
| 1725662100 | 1.3899999 | -0.06 | -4.26 | 1.46 | 1.54 | 1.385 | 21335 |
| 1725575700 | 1.4518 | 0 | 0.10 | 1.48 | 1.51 | 1.45 | 12430 |
| 1725489300 | 1.4503 | -0.06 | -3.95 | 1.49 | 1.57 | 1.4503 | 6861 |
| 1725402900 | 1.51 | -0.01 | -0.66 | 1.52 | 1.55 | 1.45 | 6589 |
| 1725057300 | 1.52 | -0.08 | -5.00 | 1.6 | 1.67 | 1.45 | 26587 |
| 1724970900 | 1.6 | -0.15 | -8.57 | 1.71 | 1.71 | 1.59 | 16710 |
| 1724884500 | 1.75 | 0.03 | 1.74 | 1.72 | 1.75 | 1.6299999 | 2691 |
| 1724798100 | 1.72 | 0.08 | 4.88 | 1.6399999 | 1.72 | 1.605 | 3057 |
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
