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 | -0.1253 | -47.4981046247 | 0.2638 | 0.2638 | 0.128 | 5256459 | 0.15373038 | CS |
| 4 | -0.1955 | -58.5329341317 | 0.334 | 0.366099 | 0.128 | 1459358 | 0.16698161 | CS |
| 12 | -0.2115 | -60.4285714286 | 0.35 | 0.3994 | 0.128 | 549552 | 0.18248582 | CS |
| 26 | -0.4617 | -76.9243585472 | 0.6002 | 0.6733 | 0.128 | 347159 | 0.25572893 | CS |
| 52 | -2.0515 | -93.6757990868 | 2.19 | 2.5 | 0.128 | 269734 | 0.7124212 | CS |
| 156 | -8.3415 | -98.366745283 | 8.48 | 12.66 | 0.128 | 258050 | 1.67576208 | CS |
| 260 | -9.7215 | -98.5953346856 | 9.86 | 12.66 | 0.128 | 256732 | 1.68631062 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732145700 | 0.1322 | -0.0478 | -26.56 | 0.15 | 0.154899 | 0.128 | 14971154 |
| 1732059300 | 0.18 | 0.012 | 7.14 | 0.1709 | 0.2499 | 0.1658 | 7490143 |
| 1731972900 | 0.168 | -0.012 | -6.67 | 0.194 | 0.194 | 0.1661 | 1039624 |
| 1731713700 | 0.18 | -0.0552 | -23.47 | 0.2175 | 0.2252 | 0.1785 | 2098935 |
| 1731627300 | 0.2352 | -0.0286 | -10.84 | 0.2638 | 0.2638 | 0.23 | 682441 |
| 1731540900 | 0.2638 | -0.0262 | -9.03 | 0.2849999 | 0.289266 | 0.2599 | 282447 |
| 1731454500 | 0.29 | 0.03 | 11.54 | 0.2575 | 0.3 | 0.2572999 | 245498 |
| 1731368100 | 0.26 | 0 | 0.00 | 0.26 | 0.288687 | 0.257 | 243229 |
| 1731108900 | 0.26 | -0.0127 | -4.66 | 0.2648 | 0.2801 | 0.2511 | 173657 |
| 1731022500 | 0.2727 | -0.0223 | -7.56 | 0.3125 | 0.3257 | 0.27 | 447609 |
| 1730936100 | 0.295 | 0.0125001 | 4.42 | 0.28 | 0.32 | 0.2656 | 655992 |
| 1730849700 | 0.2824999 | 0.0024999 | 0.89 | 0.28 | 0.3151 | 0.2751 | 114964 |
| 1730763300 | 0.28 | -0.0199 | -6.64 | 0.2999 | 0.31545 | 0.271701 | 108542 |
| 1730500500 | 0.2999 | -0.0101 | -3.26 | 0.31 | 0.3358999 | 0.2911 | 47810 |
| 1730414100 | 0.31 | -0.005 | -1.59 | 0.3259 | 0.3399 | 0.297 | 218930 |
| 1730327700 | 0.315 | -0.0049 | -1.53 | 0.3189 | 0.323 | 0.312 | 23100 |
| 1730241300 | 0.3199 | -0.0053 | -1.63 | 0.3252 | 0.350399 | 0.3111 | 114377 |
| 1730154900 | 0.3252 | -0.0001 | -0.03 | 0.3253 | 0.3524 | 0.3121 | 60465 |
| 1729895700 | 0.3253 | -0.0027 | -0.82 | 0.328 | 0.3351 | 0.321 | 48535 |
| 1729809300 | 0.328 | -0.014 | -4.09 | 0.334 | 0.366099 | 0.3243 | 119704 |
| 1729722900 | 0.342 | -0.008 | -2.29 | 0.3377 | 0.3676 | 0.325 | 102281 |
| 1729636500 | 0.35 | -0.0099 | -2.75 | 0.3419 | 0.3599 | 0.337 | 20698 |
| 1729550100 | 0.3599 | -0.0101 | -2.73 | 0.3694 | 0.3809 | 0.342 | 126434 |
| 1729290900 | 0.37 | 0.0305 | 8.98 | 0.331 | 0.3878 | 0.3149 | 139096 |
| 1729204500 | 0.3395 | 0.0105 | 3.19 | 0.33 | 0.38 | 0.33 | 144535 |
| 1729118100 | 0.329 | 0.0081 | 2.52 | 0.33 | 0.33 | 0.313 | 56189 |
| 1729031700 | 0.3209 | 0.0049 | 1.55 | 0.3118 | 0.33 | 0.3118 | 49440 |
| 1728945300 | 0.316 | 0.0001 | 0.03 | 0.315 | 0.330796 | 0.315 | 31278 |
| 1728686100 | 0.3159 | -0.0101 | -3.10 | 0.3299 | 0.3299 | 0.3118 | 26411 |
| 1728599700 | 0.326 | 0.0039 | 1.21 | 0.3311 | 0.3434 | 0.3221 | 18192 |
| 1728513300 | 0.3221 | 0.0091 | 2.91 | 0.324 | 0.3311 | 0.31315 | 41129 |
| 1728426900 | 0.313 | -0.0114 | -3.51 | 0.3247 | 0.3276 | 0.3118 | 42318 |
| 1728340500 | 0.3244 | 0.0048 | 1.50 | 0.3138 | 0.331 | 0.3118 | 35221 |
| 1728081300 | 0.3196 | 0.0057 | 1.82 | 0.3166 | 0.3311 | 0.315 | 8654 |
| 1727994900 | 0.3139 | -0.0053 | -1.66 | 0.324 | 0.3399 | 0.311 | 90565 |
| 1727908500 | 0.3192 | -0.0013 | -0.41 | 0.33 | 0.33 | 0.3111999 | 39622 |
| 1727822100 | 0.3205 | -0.0064 | -1.96 | 0.328 | 0.328 | 0.3111 | 73045 |
| 1727735700 | 0.3269 | 0.0173 | 5.59 | 0.311 | 0.327 | 0.3001 | 127469 |
| 1727476500 | 0.3096 | 0.0102 | 3.41 | 0.306 | 0.31 | 0.2903 | 96963 |
| 1727390100 | 0.2994 | 0.0005 | 0.17 | 0.2989 | 0.3138 | 0.287123 | 17238 |
| 1727303700 | 0.2989 | 0.0083 | 2.86 | 0.2906 | 0.3006 | 0.2849999 | 47580 |
| 1727217300 | 0.2906 | 0.0006 | 0.21 | 0.2814 | 0.306 | 0.2814 | 100596 |
| 1727130900 | 0.29 | -0.003 | -1.02 | 0.293 | 0.303 | 0.2812 | 40905 |
| 1726871700 | 0.293 | -0.0017 | -0.58 | 0.2954 | 0.2954 | 0.287 | 129288 |
| 1726785300 | 0.2947 | -0.0053 | -1.77 | 0.3 | 0.3098 | 0.290053 | 76363 |
| 1726698900 | 0.3 | 0.0099 | 3.41 | 0.3034 | 0.31 | 0.295001 | 47914 |
| 1726612500 | 0.2901 | -0.0109 | -3.62 | 0.3 | 0.315 | 0.29 | 34437 |
| 1726526100 | 0.301 | -0.0282 | -8.57 | 0.3224 | 0.3269 | 0.301 | 28535 |
| 1726266900 | 0.3292 | 0.0293 | 9.77 | 0.28 | 0.3333 | 0.28 | 113085 |
| 1726180500 | 0.2999 | 0.0115 | 3.99 | 0.29 | 0.3 | 0.29 | 54307 |
| 1726094100 | 0.2884 | 0.0034001 | 1.19 | 0.2964 | 0.3 | 0.28 | 66347 |
| 1726007700 | 0.2849999 | -0.012 | -4.04 | 0.3 | 0.3 | 0.28 | 101626 |
| 1725921300 | 0.297 | -0.0029 | -0.97 | 0.3 | 0.3001 | 0.281 | 180303 |
| 1725662100 | 0.2999 | -0.0051 | -1.67 | 0.3172 | 0.3172 | 0.289 | 50998 |
| 1725575700 | 0.305 | -0.0158 | -4.93 | 0.321 | 0.331 | 0.2968 | 73800 |
| 1725489300 | 0.3207999 | -0.0396 | -10.99 | 0.3518 | 0.369 | 0.2731 | 502772 |
| 1725402900 | 0.3604 | -0.0004 | -0.11 | 0.3652 | 0.372 | 0.3502 | 36527 |
| 1725057300 | 0.3608 | -0.02075 | -5.44 | 0.3816 | 0.3816 | 0.3417 | 123771 |
| 1724970900 | 0.38155 | 0.03575 | 10.34 | 0.35 | 0.3994 | 0.34 | 140465 |
| 1724884500 | 0.3458 | -0.0081 | -2.29 | 0.354 | 0.3679 | 0.3425 | 77806 |
| 1724798100 | 0.3539 | -0.0061 | -1.69 | 0.3517 | 0.3863 | 0.3446 | 113302 |
| 1724711700 | 0.36 | -0.0099 | -2.68 | 0.3667 | 0.3765 | 0.3447 | 121228 |
| 1724452500 | 0.3699 | 0.0241 | 6.97 | 0.354 | 0.3699 | 0.340901 | 60842 |
| 1724366100 | 0.3458 | -0.0003 | -0.09 | 0.3593 | 0.3598 | 0.3335 | 78811 |
| 1724279700 | 0.3461 | -0.0538 | -13.45 | 0.39 | 0.39 | 0.3409 | 182272 |
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
