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 | -0.03 | -3.84615384615 | 0.78 | 0.96 | 0.6801 | 53150 | 0.87313818 | CS |
| 4 | 0.0508 | 7.26544622426 | 0.6992 | 0.9749 | 0.5605 | 67295 | 0.77067396 | CS |
| 12 | -1.38 | -64.7887323944 | 2.13 | 2.55 | 0.5605 | 53871 | 1.0753642 | CS |
| 26 | -2.26 | -75.0830564784 | 3.01 | 3.25 | 0.5605 | 48429 | 1.7984369 | CS |
| 52 | -10.89 | -93.5567010309 | 11.64 | 16 | 0.5605 | 80917 | 3.48124424 | CS |
| 156 | -10.89 | -93.5567010309 | 11.64 | 16 | 0.5605 | 80917 | 3.48124424 | CS |
| 260 | -10.89 | -93.5567010309 | 11.64 | 16 | 0.5605 | 80917 | 3.48124424 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1730500800 | 0.7584999 | 0.0303999 | 4.18 | 0.7668 | 0.7864 | 0.6822 | 35607 |
| 1730414400 | 0.7281 | -0.0021 | -0.29 | 0.72 | 0.759 | 0.6801 | 24560 |
| 1730328000 | 0.7302 | -0.0699 | -8.74 | 0.77 | 0.8297989 | 0.71 | 14790 |
| 1730241600 | 0.8001 | -0.1499 | -15.78 | 0.9569 | 0.96 | 0.78 | 67396 |
| 1730155200 | 0.95 | 0.0155 | 1.66 | 0.92 | 0.95 | 0.890121 | 54320 |
| 1729896000 | 0.9345 | 0.1345 | 16.81 | 0.78 | 0.9345 | 0.78 | 104683 |
| 1729809600 | 0.8 | -0.13 | -13.98 | 0.8307 | 0.8799 | 0.650201 | 84782 |
| 1729723200 | 0.93 | 0.22005 | 31.00 | 0.763 | 0.9749 | 0.7536 | 370697 |
| 1729636800 | 0.70995 | 0.06095 | 9.39 | 0.62 | 0.75 | 0.6042 | 101221 |
| 1729550400 | 0.649 | 0.049 | 8.17 | 0.6404 | 0.649 | 0.59 | 33184 |
| 1729291200 | 0.6 | 0.0001 | 0.02 | 0.6 | 0.6438 | 0.5713 | 70493 |
| 1729204800 | 0.5999 | -0.0001 | -0.02 | 0.58 | 0.6091 | 0.58 | 6873 |
| 1729118400 | 0.6 | 0.01595 | 2.73 | 0.5629999 | 0.6 | 0.5629999 | 37765 |
| 1729032000 | 0.58405 | 0.00865 | 1.50 | 0.5786 | 0.62 | 0.5631 | 32821 |
| 1728945600 | 0.5754 | -0.0037 | -0.64 | 0.609 | 0.609 | 0.570101 | 44885 |
| 1728686400 | 0.5790999 | -0.0507 | -8.05 | 0.6109 | 0.624 | 0.5605 | 116163 |
| 1728600000 | 0.6298 | -0.0201 | -3.09 | 0.612 | 0.6499 | 0.61 | 48080 |
| 1728513600 | 0.6499 | 0.0004 | 0.06 | 0.65 | 0.6998 | 0.6036 | 40809 |
| 1728427200 | 0.6495 | -0.0205 | -3.06 | 0.681 | 0.681 | 0.602 | 53145 |
| 1728340800 | 0.67 | -0.03 | -4.29 | 0.71 | 0.71 | 0.6001 | 29504 |
| 1728081600 | 0.7 | 0.016 | 2.34 | 0.6992 | 0.729 | 0.6514 | 9724 |
| 1727995200 | 0.684 | 0.0015 | 0.22 | 0.68 | 0.7329 | 0.6535 | 13603 |
| 1727908800 | 0.6825 | -0.0455 | -6.25 | 0.7239 | 0.7331 | 0.6583 | 17335 |
| 1727822400 | 0.728 | -0.0389 | -5.07 | 0.7668 | 0.7668 | 0.6901 | 20851 |
| 1727736000 | 0.7669 | 0.0169 | 2.25 | 0.8 | 0.8 | 0.727 | 48938 |
| 1727476800 | 0.75 | 0.025 | 3.45 | 0.7249 | 0.783 | 0.7249 | 34177 |
| 1727390400 | 0.725 | 0.054 | 8.05 | 0.6509 | 0.76 | 0.65 | 65350 |
| 1727304000 | 0.671 | 0.0313 | 4.89 | 0.6205 | 0.81 | 0.5616 | 193997 |
| 1727217600 | 0.6397 | -0.0782 | -10.89 | 0.6964 | 0.7529 | 0.6397 | 79542 |
| 1727131200 | 0.7179 | -0.1735 | -19.46 | 0.93 | 0.96 | 0.7 | 110965 |
| 1726872000 | 0.8914 | -0.1286 | -12.61 | 1.04 | 1.04 | 0.8825 | 123835 |
| 1726785600 | 1.02 | -0.02 | -1.92 | 1.08 | 1.15 | 1.0118 | 41543 |
| 1726699200 | 1.04 | -0.11 | -9.57 | 1.22 | 1.286 | 1.032 | 74874 |
| 1726612800 | 1.15 | -0.12 | -9.45 | 1.23 | 1.3 | 1.15 | 20781 |
| 1726526400 | 1.27 | 0.04 | 3.25 | 1.28 | 1.5 | 1.175 | 274663 |
| 1726267200 | 1.23 | -0.07 | -5.38 | 1.35 | 1.385 | 1.22 | 31306 |
| 1726180800 | 1.3 | -0.2 | -13.33 | 1.46 | 1.5 | 1.29 | 45571 |
| 1726094400 | 1.5 | -0.2 | -11.76 | 1.71 | 1.71 | 1.48 | 51380 |
| 1726008000 | 1.7 | -0.04 | -2.30 | 1.76 | 1.8 | 1.68 | 13557 |
| 1725921600 | 1.74 | 0.09 | 5.45 | 1.77 | 1.8 | 1.7 | 23657 |
| 1725662400 | 1.65 | -0.05 | -2.94 | 1.9 | 1.9 | 1.65 | 35558 |
| 1725576000 | 1.7 | -0.5 | -22.73 | 1.99 | 2 | 1.7 | 109251 |
| 1725489600 | 2.2 | -0.1 | -4.35 | 2.3 | 2.3 | 2.15 | 24964 |
| 1725403200 | 2.3 | -0.05 | -2.13 | 2.33 | 2.35 | 2.16 | 4138 |
| 1725057600 | 2.35 | 0.2 | 9.30 | 2.15 | 2.35 | 2.12 | 9288 |
| 1724971200 | 2.15 | 0.05 | 2.38 | 2.15 | 2.16 | 2.1 | 4154 |
| 1724884800 | 2.1 | -0.1 | -4.55 | 2.21 | 2.21 | 2.1 | 20029 |
| 1724798400 | 2.2 | -0.01 | -0.45 | 2.22 | 2.22 | 2.15 | 6599 |
| 1724712000 | 2.21 | -0.02 | -0.90 | 2.25 | 2.25 | 2.11 | 8369 |
| 1724452800 | 2.23 | 0.06 | 2.76 | 2.25 | 2.25 | 2.15 | 4406 |
| 1724366400 | 2.17 | -0.01 | -0.46 | 2.25 | 2.27 | 2.1306 | 4305 |
| 1724280000 | 2.18 | -0.01 | -0.46 | 2.22 | 2.24 | 2.15 | 5558 |
| 1724193600 | 2.19 | 0.08 | 3.79 | 2.13 | 2.2 | 2.08 | 4400 |
| 1724107200 | 2.11 | 0.01 | 0.48 | 2 | 2.12 | 2 | 3564 |
| 1723848000 | 2.1 | -0.19 | -8.30 | 2.32 | 2.32 | 2.04 | 8953 |
| 1723761600 | 2.29 | 0 | 0.00 | 2.42 | 2.42 | 2.24 | 22769 |
| 1723675200 | 2.29 | 0.19 | 9.05 | 2.14 | 2.55 | 2.1201 | 189996 |
| 1723588800 | 2.1 | 0.13 | 6.60 | 1.97 | 2.12 | 1.9188 | 17268 |
| 1723502400 | 1.97 | -0.06 | -2.96 | 1.99 | 2.07 | 1.88 | 42815 |
| 1723243200 | 2.0299999 | -0.07 | -3.33 | 2.13 | 2.13 | 1.97 | 20188 |
| 1723156800 | 2.1 | -0.03 | -1.41 | 2.101 | 2.17 | 2.1 | 21419 |
| 1723070400 | 2.13 | -0.04 | -1.84 | 2.23 | 2.32 | 2.1 | 8099 |
| 1722984000 | 2.17 | 0.23 | 11.86 | 1.94 | 2.22 | 1.94 | 21498 |
| 1722897600 | 1.94 | -0.07 | -3.48 | 2 | 2 | 1.55 | 65174 |
| 1722638400 | 2.0099999 | -0.09 | -4.29 | 2.06 | 2.11 | 2 | 31465 |
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
