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 | 0 | 1.79 | 1.79 | 1.79 | 0 | 0 | CS |
| 4 | 0.08 | 4.6783625731 | 1.71 | 2.5 | 1.457 | 259968 | 1.77327829 | CS |
| 12 | -4.1 | -69.6095076401 | 5.89 | 6.46 | 1.457 | 105491 | 2.19196493 | CS |
| 26 | -2.61 | -59.3181818182 | 4.4 | 6.59 | 1.457 | 52180 | 2.38848523 | CS |
| 52 | -5.07 | -73.9067055394 | 6.86 | 7.74 | 1.457 | 28654 | 2.67776296 | CS |
| 156 | -154.71 | -98.8562300319 | 156.5 | 196.5 | 1.457 | 425403 | 76.22736561 | CS |
| 260 | -513.21 | -99.6524271845 | 515 | 522 | 1.457 | 676472 | 138.46765626 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1734478800 | 1.79 | 0 | 0.00 | 1.79 | 1.79 | 1.79 | 0 |
| 1734392400 | 1.79 | 0 | 0.00 | 1.79 | 1.79 | 1.79 | 0 |
| 1734133200 | 1.79 | 0 | 0.00 | 1.79 | 1.79 | 1.79 | 0 |
| 1734046800 | 1.79 | 0 | 0.00 | 1.79 | 1.79 | 1.79 | 0 |
| 1733960400 | 1.79 | 0 | 0.00 | 1.79 | 1.79 | 1.79 | 0 |
| 1733874000 | 1.79 | 0 | 0.00 | 1.79 | 1.79 | 1.79 | 0 |
| 1733787600 | 1.79 | 0 | 0.00 | 1.79 | 1.79 | 1.79 | 0 |
| 1733528400 | 1.79 | 0 | 0.00 | 1.79 | 1.79 | 1.79 | 0 |
| 1733442000 | 1.79 | 0 | 0.00 | 1.79 | 1.79 | 1.79 | 0 |
| 1733355600 | 1.79 | 0 | 0.00 | 1.79 | 1.79 | 1.79 | 0 |
| 1733269200 | 1.79 | 0.11 | 6.55 | 1.76 | 2.5 | 1.68 | 3667191 |
| 1733182800 | 1.68 | 0.15 | 9.80 | 1.57 | 1.93 | 1.5 | 376560 |
| 1732917840 | 1.53 | -0.14 | -8.38 | 1.6399999 | 1.7 | 1.5 | 37603 |
| 1732750800 | 1.67 | -0.04 | -2.34 | 1.69 | 1.71 | 1.6001 | 46284 |
| 1732664400 | 1.71 | -0.05 | -2.84 | 1.78 | 1.91 | 1.58 | 90541 |
| 1732578000 | 1.76 | -0.06 | -3.30 | 1.94 | 2 | 1.7 | 116694 |
| 1732318800 | 1.82 | 0.31 | 20.53 | 1.5 | 2.21 | 1.457 | 487235 |
| 1732232400 | 1.51 | -0.08 | -5.03 | 1.56 | 1.6299999 | 1.465 | 78228 |
| 1732146000 | 1.59 | -0.13 | -7.56 | 1.71 | 1.73 | 1.54 | 39059 |
| 1732059600 | 1.72 | -0.17 | -8.99 | 1.84 | 1.9 | 1.66 | 61974 |
| 1731973200 | 1.89 | -0.14 | -6.90 | 1.99 | 2.0347 | 1.89 | 15548 |
| 1731714000 | 2.0299999 | -0.1 | -4.69 | 2.08 | 2.1697 | 1.91 | 76559 |
| 1731627600 | 2.13 | -0.14 | -6.17 | 2.27 | 2.2889 | 2.08 | 22179 |
| 1731541200 | 2.27 | -0.18 | -7.35 | 2.41 | 2.5 | 2.18 | 43482 |
| 1731454800 | 2.45 | -0.05 | -2.00 | 2.5 | 2.5 | 2.2599999 | 45206 |
| 1731368400 | 2.5 | -0.1 | -3.85 | 2.77 | 2.77 | 2.45 | 52117 |
| 1731109200 | 2.6 | -0.39 | -13.04 | 3 | 3.221462 | 2.5299999 | 59814 |
| 1731022800 | 2.99 | -0.06 | -1.97 | 3.11 | 3.32 | 2.62 | 76537 |
| 1730936400 | 3.05 | -0.04 | -1.15 | 3.15 | 3.21 | 2.79 | 95485 |
| 1730850000 | 3.0854689 | -2.06 | -40.09 | 5.1 | 5.15 | 2.519 | 254391 |
| 1730763600 | 5.15 | -0.35 | -6.36 | 5.49 | 5.7532 | 5.08 | 107280 |
| 1730500800 | 5.5 | 0.12 | 2.23 | 5.29 | 5.69 | 5.29 | 5335 |
| 1730414400 | 5.38 | -0.31 | -5.45 | 5.65 | 5.695 | 5.08 | 7147 |
| 1730328000 | 5.69 | -0.16 | -2.65 | 5.98 | 6.0319 | 5.4027 | 32166 |
| 1730241600 | 5.84507 | -0.04 | -0.76 | 5.79 | 5.9999 | 5.44 | 25375 |
| 1730155200 | 5.89 | 0 | 0.00 | 5.82 | 5.9 | 5.75 | 1517 |
| 1729896000 | 5.89 | 0.06 | 1.03 | 5.82 | 6.09 | 5.75 | 7960 |
| 1729809600 | 5.83 | -0.12 | -2.02 | 5.87 | 6.3 | 5.7699999 | 118202 |
| 1729723200 | 5.95 | -0.02 | -0.34 | 5.93 | 6.2 | 5.7501 | 28766 |
| 1729636800 | 5.97 | -0.1 | -1.65 | 6.12 | 6.1499 | 5.7077 | 9971 |
| 1729550400 | 6.0699 | 0.02 | 0.33 | 6 | 6.1 | 5.9 | 5394 |
| 1729291200 | 6.05 | -0.19 | -3.04 | 6.2 | 6.2 | 6.05 | 1732 |
| 1729204800 | 6.24 | 0.34 | 5.76 | 6.05 | 6.37 | 5.76 | 8014 |
| 1729118400 | 5.9 | 0.2 | 3.51 | 5.7 | 6.46 | 5.67 | 24373 |
| 1729032000 | 5.7 | -0.13 | -2.23 | 5.8 | 5.9 | 5.66 | 7678 |
| 1728945600 | 5.83 | 0.09 | 1.57 | 5.68 | 5.8625999 | 5.68 | 783 |
| 1728686400 | 5.74 | -0.06 | -1.03 | 5.8 | 5.8 | 5.74 | 1862 |
| 1728600000 | 5.8 | 0 | 0.00 | 5.79 | 5.8 | 5.775 | 1075 |
| 1728513600 | 5.8 | -0.12 | -2.03 | 5.85 | 6.0500999 | 5.8 | 3055 |
| 1728427200 | 5.92 | -0.06 | -1.00 | 5.99 | 6.09 | 5.66 | 23756 |
| 1728340800 | 5.98 | 0.02 | 0.34 | 5.89 | 6 | 5.72 | 8406 |
| 1728081600 | 5.96 | -0.15 | -2.45 | 6.01 | 6.1114 | 5.8099999 | 8784 |
| 1727995200 | 6.11 | 0 | 0.00 | 6.11 | 6.11 | 5.965275 | 2508 |
| 1727908800 | 6.11 | 0.23 | 3.91 | 5.88 | 6.11 | 5.7846 | 1075 |
| 1727822400 | 5.88 | -0.22 | -3.61 | 6.01 | 6.0777 | 5.6878 | 1940 |
| 1727736000 | 6.1 | 0 | 0.00 | 6.1 | 6.1 | 5.8599 | 4867 |
| 1727476800 | 6.1 | -0.01 | -0.16 | 6.13 | 6.2 | 6 | 1839 |
| 1727390400 | 6.11 | 0.38 | 6.63 | 5.75 | 6.125 | 5.735 | 15247 |
| 1727304000 | 5.73 | -0.16 | -2.72 | 5.89 | 6.18 | 5.73 | 15198 |
| 1727217600 | 5.89 | 0.01 | 0.17 | 5.82 | 6.1 | 5.6501 | 7898 |
| 1727131200 | 5.88 | -0.03 | -0.51 | 5.73 | 6.0599999 | 5.65 | 14015 |
| 1726872000 | 5.91 | 0.24 | 4.14 | 5.68 | 5.9107 | 5.65 | 4000 |
| 1726785600 | 5.675 | 0.08 | 1.34 | 5.64 | 5.7798 | 5.58 | 3823 |
| 1726699200 | 5.6 | -0.2 | -3.45 | 5.73 | 5.8746 | 5.6 | 5956 |
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
