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 | 1.13 | 1.17 | 1.08 | 12980478 | 1.11754984 | CS |
| 4 | -0.1743 | -13.3634899946 | 1.3043 | 1.4 | 1.08 | 13097999 | 1.21215609 | CS |
| 12 | -0.67 | -37.2222222222 | 1.8 | 1.96 | 1.08 | 11938360 | 1.33781985 | CS |
| 26 | -0.78 | -40.8376963351 | 1.91 | 2.44 | 1.08 | 12857629 | 1.60462305 | CS |
| 52 | -0.89 | -44.0594059406 | 2.02 | 3.13 | 1.08 | 14237924 | 1.80823307 | CS |
| 156 | -26.36 | -95.8894143325 | 27.49 | 28.53 | 1.08 | 11831231 | 7.40357045 | CS |
| 260 | -8.57 | -88.3505154639 | 9.7 | 49.48 | 1.08 | 8676513 | 10.70787961 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732059600 | 1.1299999 | 0.01 | 0.89 | 1.11 | 1.1399999 | 1.08 | 9968146 |
| 1731973200 | 1.12 | 0 | 0.00 | 1.12 | 1.15 | 1.09 | 10808538 |
| 1731714000 | 1.12 | 0 | 0.00 | 1.115 | 1.1299999 | 1.1 | 16249942 |
| 1731627600 | 1.12 | 0.02 | 1.82 | 1.0988 | 1.15 | 1.09 | 14940633 |
| 1731541200 | 1.1 | -0.03 | -2.65 | 1.1299999 | 1.17 | 1.08 | 12935130 |
| 1731454800 | 1.1299999 | -0.08 | -6.61 | 1.19 | 1.19 | 1.11 | 13625600 |
| 1731368400 | 1.21 | 0.08 | 7.08 | 1.15 | 1.22 | 1.1 | 14974339 |
| 1731109200 | 1.1299999 | -0.1 | -8.13 | 1.185 | 1.19 | 1.12 | 24820022 |
| 1731022800 | 1.23 | 0.01 | 0.82 | 1.2475 | 1.25 | 1.22 | 9298452 |
| 1730936400 | 1.22 | -0.17 | -12.23 | 1.295 | 1.295 | 1.21 | 24106408 |
| 1730850000 | 1.3899999 | 0.06 | 4.51 | 1.3159 | 1.4 | 1.31 | 19262010 |
| 1730763600 | 1.33 | 0.09 | 7.26 | 1.22 | 1.37 | 1.22 | 18954136 |
| 1730500800 | 1.24 | 0.04 | 3.33 | 1.24 | 1.26 | 1.22 | 7300086 |
| 1730414400 | 1.2 | -0.05 | -4.00 | 1.2649999 | 1.2649999 | 1.2 | 9331816 |
| 1730328000 | 1.25 | -0.03 | -2.34 | 1.2608 | 1.29 | 1.25 | 7715050 |
| 1730241600 | 1.28 | 0 | 0.00 | 1.275 | 1.28 | 1.24 | 7809957 |
| 1730155200 | 1.28 | 0.01 | 0.79 | 1.3 | 1.32 | 1.27 | 10156315 |
| 1729896000 | 1.27 | -0.03 | -2.31 | 1.31 | 1.32 | 1.27 | 8470352 |
| 1729809600 | 1.3 | 0.05 | 4.00 | 1.295 | 1.34 | 1.27 | 8450729 |
| 1729723200 | 1.25 | -0.06 | -4.58 | 1.3043 | 1.33 | 1.25 | 12782324 |
| 1729636800 | 1.31 | -0.01 | -0.76 | 1.315 | 1.33 | 1.3 | 5120417 |
| 1729550400 | 1.32 | -0.04 | -2.94 | 1.36 | 1.37 | 1.31 | 7939252 |
| 1729291200 | 1.36 | 0.03 | 2.26 | 1.34 | 1.37 | 1.33 | 10326022 |
| 1729204800 | 1.33 | -0.01 | -0.75 | 1.34 | 1.34 | 1.31 | 5577528 |
| 1729118400 | 1.34 | 0.02 | 1.52 | 1.34 | 1.35 | 1.31 | 7940240 |
| 1729032000 | 1.32 | 0 | 0.00 | 1.32 | 1.34 | 1.3 | 8015792 |
| 1728945600 | 1.32 | -0.02 | -1.49 | 1.34 | 1.35 | 1.31 | 10857354 |
| 1728686400 | 1.34 | 0.03 | 2.29 | 1.31 | 1.35 | 1.29 | 11367506 |
| 1728600000 | 1.31 | -0.06 | -4.38 | 1.335 | 1.35 | 1.3 | 12257830 |
| 1728513600 | 1.37 | -0.02 | -1.44 | 1.3899999 | 1.42 | 1.37 | 11119851 |
| 1728427200 | 1.3899999 | -0.08 | -5.44 | 1.46 | 1.46 | 1.37 | 10091953 |
| 1728340800 | 1.47 | 0.05 | 3.52 | 1.3899999 | 1.49 | 1.3899999 | 10200454 |
| 1728081600 | 1.42 | 0.06 | 4.41 | 1.385 | 1.44 | 1.36 | 12898790 |
| 1727995200 | 1.36 | 0.05 | 3.82 | 1.32 | 1.3799999 | 1.3 | 14193437 |
| 1727908800 | 1.31 | 0.01 | 0.77 | 1.2959 | 1.33 | 1.28 | 8500503 |
| 1727822400 | 1.3 | -0.07 | -5.11 | 1.36 | 1.37 | 1.29 | 11386900 |
| 1727735520 | 1.37 | 0 | 0.00 | 1.37 | 1.41 | 1.35 | 8566661 |
| 1727476800 | 1.37 | 0.01 | 0.74 | 1.3799999 | 1.45 | 1.36 | 10415922 |
| 1727390400 | 1.36 | 0.01 | 0.74 | 1.3799999 | 1.3987 | 1.34 | 7809008 |
| 1727304000 | 1.35 | -0.07 | -4.93 | 1.41 | 1.41 | 1.34 | 9071296 |
| 1727217600 | 1.42 | 0.07 | 5.19 | 1.36 | 1.44 | 1.35 | 9502261 |
| 1727131200 | 1.35 | -0.02 | -1.46 | 1.3799999 | 1.3799999 | 1.33 | 10252420 |
| 1726872000 | 1.37 | -0.06 | -4.20 | 1.42 | 1.42 | 1.37 | 12101217 |
| 1726785600 | 1.43 | -0.02 | -1.38 | 1.5049999 | 1.51 | 1.41 | 10639745 |
| 1726699200 | 1.45 | -0.06 | -3.97 | 1.4999 | 1.57 | 1.42 | 14974120 |
| 1726612800 | 1.51 | 0.14 | 10.22 | 1.375 | 1.5459 | 1.3601 | 18682348 |
| 1726526400 | 1.37 | 0 | 0.00 | 1.37 | 1.3899999 | 1.3 | 7351736 |
| 1726267200 | 1.37 | 0.05 | 3.79 | 1.34 | 1.3899999 | 1.34 | 9651383 |
| 1726180800 | 1.32 | -0.02 | -1.49 | 1.325 | 1.35 | 1.29 | 9086681 |
| 1726094400 | 1.34 | 0.06 | 4.69 | 1.27 | 1.34 | 1.24 | 14725981 |
| 1726008000 | 1.28 | 0 | 0.00 | 1.28 | 1.3 | 1.23 | 12228560 |
| 1725921600 | 1.28 | -0.03 | -2.29 | 1.3799999 | 1.4 | 1.26 | 17628731 |
| 1725662400 | 1.31 | -0.08 | -5.76 | 1.32 | 1.3861 | 1.31 | 14994834 |
| 1725576000 | 1.3899999 | -0.3 | -17.75 | 1.401 | 1.44 | 1.3 | 33301043 |
| 1725489600 | 1.69 | -0.01 | -0.59 | 1.69 | 1.7594 | 1.66 | 14016043 |
| 1725403200 | 1.7 | -0.18 | -9.57 | 1.876 | 1.88 | 1.69 | 15066606 |
| 1725057600 | 1.88 | 0.02 | 1.08 | 1.9 | 1.96 | 1.86 | 7106966 |
| 1724971200 | 1.86 | 0.09 | 5.08 | 1.81 | 1.94 | 1.8 | 9466111 |
| 1724884800 | 1.77 | -0.06 | -3.28 | 1.8 | 1.835 | 1.74 | 7969731 |
| 1724798400 | 1.83 | -0.01 | -0.54 | 1.83 | 1.86 | 1.77 | 7025203 |
| 1724712000 | 1.84 | -0.08 | -4.17 | 1.91 | 1.92 | 1.83 | 11653100 |
| 1724452800 | 1.92 | 0.1 | 5.49 | 1.85 | 2 | 1.84 | 14420814 |
| 1724366400 | 1.82 | -0.11 | -5.70 | 1.91 | 1.925 | 1.82 | 8265666 |
| 1724280000 | 1.93 | 0.12 | 6.63 | 1.82 | 1.94 | 1.81 | 9589032 |
| 1724193600 | 1.81 | -0.07 | -3.72 | 1.88 | 1.88 | 1.78 | 5699535 |
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
