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 | -0.02 | -1.75438596491 | 1.14 | 1.22 | 1.04 | 23325 | 1.11856921 | CS |
| 4 | -0.42 | -27.2727272727 | 1.54 | 1.62 | 1.02 | 386709 | 1.22601346 | CS |
| 12 | 0.17 | 17.8947368421 | 0.95 | 3.69 | 0.68 | 1432699 | 1.89542739 | CS |
| 26 | -1.386 | -55.3072625698 | 2.506 | 3.69 | 0.6505 | 1291460 | 1.55417836 | CS |
| 52 | -3.9788 | -78.0340472268 | 5.0988 | 6.258 | 0.6505 | 1160412 | 2.63000297 | CS |
| 156 | -40.88 | -97.3333333333 | 42 | 60.48 | 0.6505 | 1356717 | 5.53226193 | CS |
| 260 | -40.88 | -97.3333333333 | 42 | 60.48 | 0.6505 | 1356717 | 5.53226193 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732664100 | 1.12 | -0.02 | -1.75 | 1.19 | 1.19 | 1.08 | 12339 |
| 1732577700 | 1.1399999 | 0.03 | 2.70 | 1.17 | 1.22 | 1.0601 | 48451 |
| 1732318500 | 1.11 | 0.03 | 2.78 | 1.06 | 1.1399999 | 1.06 | 18552 |
| 1732232100 | 1.08 | -0.02 | -1.82 | 1.11 | 1.12 | 1.06 | 14996 |
| 1732145700 | 1.1 | -0.03 | -2.65 | 1.12 | 1.12 | 1.04 | 19746 |
| 1732059300 | 1.1299999 | -0.04 | -3.42 | 1.1399999 | 1.22 | 1.1299999 | 19654 |
| 1731972900 | 1.17 | 0.01 | 0.86 | 1.15 | 1.22 | 1.1 | 25062 |
| 1731713700 | 1.16 | 0.01 | 0.87 | 1.19 | 1.25 | 1.1135 | 25907 |
| 1731627300 | 1.15 | -0.07 | -5.74 | 1.22 | 1.29 | 1.1299999 | 40377 |
| 1731540900 | 1.22 | -0.05 | -3.94 | 1.27 | 1.3536 | 1.18 | 64078 |
| 1731454500 | 1.27 | -0.12 | -8.63 | 1.4 | 1.4 | 1.26 | 79549 |
| 1731368100 | 1.3899999 | -0.14 | -9.15 | 1.51 | 1.61 | 1.21 | 110865 |
| 1731108900 | 1.53 | 0.31 | 25.41 | 1.19 | 1.62 | 1.186 | 616367 |
| 1731022500 | 1.22 | 0.03 | 2.52 | 1.15 | 1.26 | 1.1299999 | 68404 |
| 1730936100 | 1.19 | -0.1 | -7.75 | 1.21 | 1.24 | 1.1 | 140240 |
| 1730849700 | 1.29 | 0.04 | 3.20 | 1.27 | 1.32 | 1.16 | 242932 |
| 1730763300 | 1.25 | 0.05 | 4.17 | 1.16 | 1.29 | 1.09 | 442543 |
| 1730500500 | 1.2 | 0.1 | 9.09 | 1.4 | 1.4086 | 1.18 | 5368222 |
| 1730414100 | 1.1 | -0.14 | -11.29 | 1.29 | 1.29 | 1.02 | 607593 |
| 1730327700 | 1.24 | -0.07 | -5.34 | 1.31 | 1.3799999 | 1.21 | 63212 |
| 1730241300 | 1.31 | -0.24 | -15.48 | 1.54 | 1.5558 | 1.31 | 85585 |
| 1730154900 | 1.55 | -0.12 | -7.19 | 1.6 | 1.8975 | 1.46 | 137744 |
| 1729895700 | 1.67 | -0.29 | -14.80 | 1.95 | 2.1628 | 1.6693 | 189290 |
| 1729809300 | 1.96 | -0.27 | -12.11 | 2.29 | 2.29 | 1.95 | 121927 |
| 1729722900 | 2.23 | -0.27 | -10.80 | 2.43 | 2.52 | 2.17 | 117998 |
| 1729636500 | 2.5 | 0.15 | 6.38 | 2.4 | 2.75 | 2.11 | 445224 |
| 1729550100 | 2.35 | 0 | 0.00 | 2.11 | 2.5299999 | 2.11 | 383023 |
| 1729290900 | 2.35 | 0.1 | 4.44 | 2.29 | 2.43 | 1.8 | 1085136 |
| 1729204500 | 2.25 | 0.03 | 1.35 | 3.42 | 3.69 | 1.75 | 25690176 |
| 1729118100 | 2.22 | 1.26 | 130.36 | 1.07 | 2.7 | 1.0101 | 26042873 |
| 1729031700 | 0.9637 | 0.0938 | 10.78 | 0.896 | 0.97 | 0.769799 | 560337 |
| 1728945300 | 0.8699 | 0.0479001 | 5.83 | 0.841 | 0.88 | 0.8219999 | 23206 |
| 1728686100 | 0.8219999 | -0.025 | -2.95 | 0.8216 | 0.91 | 0.8149999 | 40523 |
| 1728599700 | 0.847 | -0.023 | -2.64 | 0.8111 | 0.94 | 0.8013 | 110059 |
| 1728513300 | 0.87 | -0.001 | -0.11 | 0.807 | 0.8881 | 0.807 | 15090 |
| 1728426900 | 0.871 | -0.012 | -1.36 | 0.8565 | 0.89 | 0.8289 | 44710 |
| 1728340500 | 0.883 | 0.0129 | 1.48 | 0.854 | 0.928299 | 0.8212 | 93489 |
| 1728081300 | 0.8701 | 0.0741 | 9.31 | 0.7798 | 0.96 | 0.752 | 483320 |
| 1727994900 | 0.796 | 0.016 | 2.05 | 0.829 | 0.829 | 0.77 | 88418 |
| 1727908500 | 0.78 | -0.0501 | -6.04 | 0.831 | 0.8506 | 0.78 | 58756 |
| 1727822100 | 0.8300999 | -0.0625 | -7.00 | 0.87 | 0.8875 | 0.8223 | 65106 |
| 1727735700 | 0.8926 | -0.0874 | -8.92 | 0.81 | 0.93 | 0.72 | 470206 |
| 1727476500 | 0.98 | -0.23 | -19.01 | 1.15 | 1.1636 | 0.96 | 454286 |
| 1727390100 | 1.21 | -0.31 | -20.39 | 1.17 | 1.21 | 1.02 | 1308432 |
| 1727303700 | 1.52 | 0.29 | 23.58 | 1.4237 | 1.6399999 | 1.35 | 16169159 |
| 1727217300 | 1.23 | 0.38 | 44.15 | 0.906 | 1.37 | 0.8601 | 4500571 |
| 1727130900 | 0.8533 | 0.0753 | 9.68 | 0.731 | 0.9 | 0.68 | 83176 |
| 1726871700 | 0.778 | 0.00905 | 1.18 | 0.769 | 0.809 | 0.7351 | 12971 |
| 1726785300 | 0.76895 | 0.03995 | 5.48 | 0.712 | 0.808 | 0.712 | 41384 |
| 1726698900 | 0.729 | -0.0615 | -7.78 | 0.76 | 0.7895 | 0.701 | 25432 |
| 1726612500 | 0.7905 | -0.0095 | -1.19 | 0.8 | 0.849 | 0.7351 | 28231 |
| 1726526100 | 0.8 | -0.03165 | -3.81 | 0.8317 | 0.8325 | 0.752 | 19578 |
| 1726266900 | 0.83165 | -0.04355 | -4.98 | 0.888 | 0.9256 | 0.8101 | 49725 |
| 1726180500 | 0.8752 | -0.0903 | -9.35 | 0.95 | 0.97 | 0.7564999 | 40480 |
| 1726094100 | 0.9655 | 0.0178 | 1.88 | 0.98 | 1.03 | 0.925 | 85245 |
| 1726007700 | 0.9477 | 0.0161 | 1.73 | 0.9006 | 0.986 | 0.9006 | 39048 |
| 1725921300 | 0.9316 | -0.0584 | -5.90 | 0.921 | 1 | 0.92 | 24432 |
| 1725662100 | 0.99 | 0.0298 | 3.10 | 0.94 | 1 | 0.92 | 32524 |
| 1725575700 | 0.9602 | 0.0143 | 1.51 | 0.94 | 1 | 0.9178 | 38243 |
| 1725489300 | 0.9459 | 0.0259 | 2.82 | 0.88 | 0.97 | 0.8511 | 27804 |
| 1725402900 | 0.92 | -0.03 | -3.16 | 0.95 | 0.97 | 0.92 | 26427 |
| 1725057300 | 0.95 | 0.0002 | 0.02 | 0.94 | 0.96 | 0.91 | 47588 |
| 1724970900 | 0.9498 | 0.0196 | 2.11 | 0.97 | 0.9805 | 0.93 | 27842 |
| 1724884500 | 0.9302 | -0.04335 | -4.45 | 0.9956 | 1.02 | 0.93 | 18038 |
| 1724798100 | 0.97355 | -0.01645 | -1.66 | 0.99 | 1 | 0.93 | 61797 |
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
