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 | -0.06 | -5.21739130435 | 1.15 | 1.1695 | 1.06 | 311392 | 1.13602713 | CS |
| 4 | -0.06 | -5.21739130435 | 1.15 | 1.452 | 1 | 249891 | 1.16674441 | CS |
| 12 | -0.48 | -30.5732484076 | 1.57 | 1.635 | 1 | 201086 | 1.21439344 | CS |
| 26 | -1.27 | -53.813559322 | 2.36 | 2.61 | 1 | 156644 | 1.52469019 | CS |
| 52 | -2.22 | -67.0694864048 | 3.31 | 3.74 | 1 | 168518 | 2.13133333 | CS |
| 156 | -2.9 | -72.6817042607 | 3.99 | 26.08 | 1 | 345626 | 10.49282527 | CS |
| 260 | -4.9 | -81.8030050083 | 5.99 | 26.08 | 1 | 302153 | 8.54530326 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732318800 | 1.09 | -0.05 | -4.39 | 1.11 | 1.1299999 | 1.08 | 91608 |
| 1732232400 | 1.1399999 | 0.05 | 4.59 | 1.1299999 | 1.1399999 | 1.08 | 135356 |
| 1732146000 | 1.09 | -0.06 | -5.22 | 1.12 | 1.1400999 | 1.06 | 241388 |
| 1732059600 | 1.15 | 0.01 | 0.88 | 1.1399999 | 1.1695 | 1.1299999 | 167157 |
| 1731973200 | 1.1399999 | -0.01 | -0.87 | 1.12 | 1.15 | 1.1001 | 591838 |
| 1731714000 | 1.15 | -0.02 | -1.71 | 1.15 | 1.16 | 1.08 | 421222 |
| 1731627600 | 1.17 | 0.06 | 5.41 | 1.1299999 | 1.22 | 1.125 | 261965 |
| 1731541200 | 1.11 | -0.15 | -11.90 | 1.25 | 1.275 | 1.1 | 371266 |
| 1731454800 | 1.26 | -0.08 | -5.97 | 1.37 | 1.3829 | 1.25 | 136668 |
| 1731368400 | 1.34 | 0.05 | 3.88 | 1.32 | 1.3899999 | 1.28 | 256855 |
| 1731109200 | 1.29 | -0.02 | -1.53 | 1.3799999 | 1.452 | 1.23 | 410513 |
| 1731022800 | 1.31 | 0.19 | 16.96 | 1.15 | 1.37 | 1.1399999 | 494462 |
| 1730936400 | 1.12 | 0.07 | 6.67 | 1.1 | 1.1492 | 1.07 | 269847 |
| 1730850000 | 1.05 | 0 | 0.00 | 1.06 | 1.06 | 1.04 | 57156 |
| 1730763600 | 1.05 | -0.01 | -0.94 | 1.05 | 1.07 | 1.04 | 113491 |
| 1730500800 | 1.06 | 0.02 | 1.92 | 1.06 | 1.09 | 1.05 | 121208 |
| 1730414400 | 1.04 | -0.01 | -0.95 | 1.04 | 1.0549 | 1.02 | 104562 |
| 1730328000 | 1.05 | 0 | 0.00 | 1.06 | 1.0691 | 1.04 | 86981 |
| 1730241600 | 1.05 | -0.04 | -3.67 | 1.08 | 1.095 | 1.05 | 77268 |
| 1730155200 | 1.09 | -0.08 | -6.84 | 1.17 | 1.17 | 1 | 436830 |
| 1729896000 | 1.17 | 0.03 | 2.63 | 1.15 | 1.24 | 1.1299999 | 241796 |
| 1729809600 | 1.1399999 | 0.04 | 3.64 | 1.1299999 | 1.1399999 | 1.1 | 113773 |
| 1729723200 | 1.1 | -0.01 | -0.90 | 1.1 | 1.12 | 1.08 | 134193 |
| 1729636800 | 1.11 | -0.05 | -4.31 | 1.1399999 | 1.15 | 1.1 | 131933 |
| 1729550400 | 1.16 | -0.02 | -1.69 | 1.19 | 1.24 | 1.1299999 | 207593 |
| 1729291200 | 1.18 | -0.02 | -1.67 | 1.18 | 1.25 | 1.11 | 252172 |
| 1729204800 | 1.2 | -0.03 | -2.44 | 1.25 | 1.27 | 1.16 | 138416 |
| 1729118400 | 1.23 | -0.02 | -1.60 | 1.27 | 1.27 | 1.226 | 57387 |
| 1729032000 | 1.25 | -0.12 | -8.76 | 1.35 | 1.35 | 1.23 | 108135 |
| 1728945600 | 1.37 | 0.05 | 3.79 | 1.34 | 1.4 | 1.28 | 198197 |
| 1728686400 | 1.32 | 0.08 | 6.45 | 1.21 | 1.34 | 1.21 | 201484 |
| 1728600000 | 1.24 | 0.01 | 0.81 | 1.23 | 1.24 | 1.21 | 85787 |
| 1728513600 | 1.23 | 0.01 | 0.82 | 1.2 | 1.2399 | 1.17 | 147587 |
| 1728427200 | 1.22 | 0.01 | 0.83 | 1.21 | 1.22 | 1.1399999 | 212222 |
| 1728340800 | 1.21 | 0.05 | 4.31 | 1.21 | 1.21 | 1.12 | 320773 |
| 1728081600 | 1.16 | -0.04 | -3.33 | 1.21 | 1.22 | 1.11 | 297807 |
| 1727995200 | 1.2 | 0.05 | 4.35 | 1.15 | 1.25 | 1.1399999 | 259626 |
| 1727908800 | 1.15 | -0.03 | -2.54 | 1.16 | 1.21 | 1.11 | 237662 |
| 1727822400 | 1.18 | 0.1 | 9.26 | 1.08 | 1.2 | 1.08 | 418843 |
| 1727736000 | 1.08 | -0.07 | -6.09 | 1.1399999 | 1.18 | 1.04 | 396736 |
| 1727476800 | 1.15 | -0.05 | -4.17 | 1.19 | 1.2233 | 1.1399999 | 156751 |
| 1727390400 | 1.2 | 0.05 | 4.35 | 1.16 | 1.2 | 1.15 | 137480 |
| 1727304000 | 1.15 | -0.08 | -6.50 | 1.24 | 1.24 | 1.1 | 228458 |
| 1727217600 | 1.23 | 0.12 | 10.81 | 1.12 | 1.23 | 1.12 | 289434 |
| 1727131200 | 1.11 | -0.15 | -11.90 | 1.28 | 1.29 | 1.1 | 439496 |
| 1726872000 | 1.26 | -0.11 | -8.03 | 1.37 | 1.37 | 1.25 | 247129 |
| 1726785600 | 1.37 | -0.1 | -6.80 | 1.45 | 1.48 | 1.33 | 262392 |
| 1726699200 | 1.47 | -0.02 | -1.34 | 1.48 | 1.51 | 1.46 | 67925 |
| 1726612800 | 1.49 | 0.01 | 0.68 | 1.49 | 1.5 | 1.4 | 256602 |
| 1726526400 | 1.48 | -0.02 | -1.33 | 1.49 | 1.51 | 1.465 | 68669 |
| 1726267200 | 1.5 | -0.03 | -1.96 | 1.51 | 1.57 | 1.49 | 62462 |
| 1726180800 | 1.53 | 0.04 | 2.68 | 1.49 | 1.55 | 1.49 | 54929 |
| 1726094400 | 1.49 | -0.03 | -1.97 | 1.55 | 1.55 | 1.45 | 96865 |
| 1726008000 | 1.52 | -0.02 | -1.30 | 1.54 | 1.59 | 1.48 | 130690 |
| 1725921600 | 1.54 | -0.01 | -0.65 | 1.52 | 1.59 | 1.52 | 41855 |
| 1725662400 | 1.55 | 0.02 | 1.31 | 1.51 | 1.56 | 1.51 | 87086 |
| 1725576000 | 1.53 | -0.01 | -0.65 | 1.52 | 1.59 | 1.52 | 69195 |
| 1725489600 | 1.54 | 0.01 | 0.65 | 1.56 | 1.6 | 1.5 | 113949 |
| 1725403200 | 1.53 | -0.05 | -3.16 | 1.57 | 1.58 | 1.5 | 71468 |
| 1725057600 | 1.58 | -0.01 | -0.63 | 1.57 | 1.635 | 1.56 | 63089 |
| 1724971200 | 1.59 | 0.02 | 1.27 | 1.55 | 1.62 | 1.54 | 46259 |
| 1724884800 | 1.57 | -0.05 | -3.09 | 1.62 | 1.66 | 1.56 | 59710 |
| 1724798400 | 1.62 | -0.09 | -5.26 | 1.73 | 1.79 | 1.6 | 84830 |
| 1724712000 | 1.71 | -0.01 | -0.58 | 1.7 | 1.9 | 1.7 | 127105 |
| 1724452800 | 1.72 | 0.03 | 1.78 | 1.68 | 1.77 | 1.68 | 73910 |
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
