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 | -0.08 | -4.90797546012 | 1.63 | 1.65 | 1.458 | 38396 | 1.55981577 | CS |
| 4 | -0.87 | -35.9504132231 | 2.42 | 2.49 | 1.45 | 59435 | 1.83418847 | CS |
| 12 | -1.94 | -55.5873925501 | 3.49 | 4.27 | 1.45 | 260214 | 2.68039082 | CS |
| 26 | -2.31 | -59.8445595855 | 3.86 | 4.27 | 1.45 | 121442 | 2.71811556 | CS |
| 52 | -2.45 | -61.25 | 4 | 5.7 | 1.45 | 88273 | 2.81429113 | CS |
| 156 | -2.45 | -61.25 | 4 | 5.7 | 1.45 | 88273 | 2.81429113 | CS |
| 260 | -2.45 | -61.25 | 4 | 5.7 | 1.45 | 88273 | 2.81429113 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1736552100 | 1.54 | 0.01 | 0.65 | 1.52 | 1.54 | 1.4251 | 21237 |
| 1736379300 | 1.53 | 0.03 | 2.00 | 1.49 | 1.6298999 | 1.458 | 24248 |
| 1736292900 | 1.5 | -0.1 | -5.96 | 1.62 | 1.62 | 1.48 | 54448 |
| 1736206500 | 1.595 | -0.04 | -2.15 | 1.65 | 1.65 | 1.545 | 36457 |
| 1735947300 | 1.6299999 | 0.03 | 1.87 | 1.6299999 | 1.6299999 | 1.5 | 38429 |
| 1735860900 | 1.6 | 0.03 | 1.91 | 1.6299999 | 1.7179 | 1.45 | 29966 |
| 1735688100 | 1.57 | -0.18 | -10.29 | 1.8 | 1.8 | 1.55 | 58038 |
| 1735601700 | 1.75 | -0.01 | -0.57 | 1.78 | 1.8223 | 1.57 | 125983 |
| 1735342500 | 1.76 | 0.05 | 2.92 | 1.73 | 1.81 | 1.56 | 27763 |
| 1735256100 | 1.71 | -0.11 | -6.04 | 1.88 | 1.88 | 1.67 | 53958 |
| 1735077840 | 1.82 | -0.14 | -7.14 | 1.95 | 1.95 | 1.8 | 42348 |
| 1734996900 | 1.96 | 0.07 | 3.70 | 2 | 2 | 1.74 | 50281 |
| 1734737700 | 1.89 | 0.03 | 1.61 | 1.85 | 1.89 | 1.6899 | 65681 |
| 1734651300 | 1.86 | -0.07 | -3.63 | 1.79 | 1.94 | 1.6902 | 72806 |
| 1734564900 | 1.93 | -0.02 | -1.03 | 1.8 | 1.98 | 1.8 | 40494 |
| 1734478500 | 1.95 | -0.21 | -9.72 | 2.2599999 | 2.2599999 | 1.58 | 147610 |
| 1734392100 | 2.16 | -0.09 | -4.00 | 2.2799999 | 2.49 | 2.08 | 82056 |
| 1734132900 | 2.25 | -0.28 | -11.07 | 2.42 | 2.44 | 2.25 | 59827 |
| 1734046500 | 2.5299999 | 0.07 | 2.85 | 2.39 | 2.59 | 2.3201 | 50482 |
| 1733960100 | 2.46 | 0.26 | 11.82 | 2.21 | 2.49 | 2.05 | 137157 |
| 1733873700 | 2.2 | -0.47 | -17.60 | 2.41 | 2.5 | 2.2 | 107716 |
| 1733787300 | 2.67 | -0.12 | -4.30 | 2.45 | 2.73 | 2.29 | 419532 |
| 1733528100 | 2.79 | 0.24 | 9.41 | 4 | 4.2699999 | 2.55 | 10688596 |
| 1733441700 | 2.55 | 0.07 | 2.82 | 2.47 | 2.6199 | 2.18 | 2219542 |
| 1733355300 | 2.48 | -0.12 | -4.62 | 2.46 | 2.7556 | 2.08 | 5815 |
| 1733268900 | 2.6 | -0.08 | -2.99 | 2.68 | 2.8 | 2.42 | 8212 |
| 1733182500 | 2.68 | -0.17 | -5.96 | 2.8 | 2.8 | 2.68 | 6774 |
| 1732917840 | 2.85 | 0.01 | 0.35 | 2.83 | 2.86 | 2.83 | 3754 |
| 1732750500 | 2.84 | 0.04 | 1.43 | 2.88 | 2.88 | 2.8264 | 4390 |
| 1732664100 | 2.8 | 0.12 | 4.36 | 2.69 | 2.9499 | 2.66 | 7215 |
| 1732577700 | 2.6829 | -0.32 | -10.57 | 3.02 | 3.02 | 2.55 | 9648 |
| 1732318500 | 2.9998999 | 0.33 | 12.36 | 2.8 | 2.9998999 | 2.5669 | 10521 |
| 1732232100 | 2.67 | -0.15 | -5.32 | 2.99 | 2.9998999 | 2.355 | 23444 |
| 1732145700 | 2.82 | -0.26 | -8.44 | 3 | 3.1955 | 2.82 | 12038 |
| 1732059300 | 3.08 | -0.13 | -4.05 | 3.46 | 3.46 | 3.0788 | 19056 |
| 1731972900 | 3.21 | -0.14 | -4.18 | 3.29 | 3.43 | 3 | 14812 |
| 1731713700 | 3.35 | -0.12 | -3.46 | 3.4 | 3.4 | 3.35 | 799 |
| 1731627300 | 3.47 | 0.02 | 0.58 | 3.5 | 3.5 | 3.45 | 1291 |
| 1731540900 | 3.45 | -0.15 | -4.17 | 3.5 | 3.5 | 3.42 | 927 |
| 1731454500 | 3.6 | -0.05 | -1.37 | 3.5 | 3.6 | 3.15 | 3265 |
| 1731368100 | 3.6499 | -0.01 | -0.28 | 3.37 | 3.66 | 3.37 | 1903 |
| 1731108900 | 3.66 | 0.06 | 1.67 | 3.44 | 3.78 | 3.41 | 1536 |
| 1731022500 | 3.6 | -0.07 | -1.91 | 3.5 | 3.6 | 3.5 | 1713 |
| 1730936100 | 3.67 | -0.01 | -0.27 | 3.56 | 3.67 | 3.3506999 | 1923 |
| 1730849700 | 3.68 | 0.18 | 5.14 | 3.5 | 3.68 | 3.47 | 3229 |
| 1730763300 | 3.5 | 0 | 0.00 | 3.3 | 3.64 | 3.3 | 2071 |
| 1730500500 | 3.5 | 0.05 | 1.39 | 3.49 | 3.5 | 3.2 | 4356 |
| 1730414100 | 3.452 | 0.3 | 9.59 | 3.24 | 3.5 | 3.18 | 4651 |
| 1730327700 | 3.1499 | -0.01 | -0.32 | 3.2 | 3.2 | 3.1499 | 1765 |
| 1730241300 | 3.16 | 0.03 | 0.96 | 3.18 | 3.18 | 3 | 11579 |
| 1730154900 | 3.1299 | -0.04 | -1.26 | 3.2799999 | 3.2799999 | 3.05 | 7896 |
| 1729895700 | 3.17 | -0.15 | -4.57 | 3.2 | 3.2 | 3.15 | 3420 |
| 1729809300 | 3.3219 | -0.03 | -0.84 | 3.31 | 3.49 | 3.31 | 2096 |
| 1729722900 | 3.35 | -0.12 | -3.46 | 3.5 | 3.5 | 3.35 | 1033 |
| 1729636500 | 3.47 | -0.14 | -3.88 | 3.5 | 3.5 | 3.35 | 1240 |
| 1729550100 | 3.61 | 0.51 | 16.45 | 3.2799999 | 3.61 | 3.2799999 | 2903 |
| 1729290900 | 3.1 | -0.54 | -14.94 | 3.49 | 3.49 | 3.1 | 2963 |
| 1729204500 | 3.6443 | 0.24 | 7.19 | 3.51 | 3.6443 | 3.25 | 1835 |
| 1729118100 | 3.4 | -0.34 | -9.09 | 3.9 | 3.9 | 3.0099999 | 18725 |
| 1729031700 | 3.74 | -0.06 | -1.58 | 3.9 | 3.9 | 3.74 | 1240 |
| 1728945300 | 3.8 | 0.15 | 3.97 | 3.66 | 3.8799 | 3.66 | 1821 |
| 1728686100 | 3.655 | -0.13 | -3.31 | 3.85 | 3.8738 | 3.655 | 1171 |
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
