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 | -6.06060606061 | 1.32 | 1.32 | 1.2 | 184333 | 1.25178023 | CS |
| 4 | -0.21 | -14.4827586207 | 1.45 | 1.5699 | 1.16 | 386892 | 1.40963219 | CS |
| 12 | 0.06 | 5.08474576271 | 1.18 | 1.57 | 1.08 | 269688 | 1.3662376 | CS |
| 26 | 0.08 | 6.89655172414 | 1.16 | 1.57 | 0.97 | 236697 | 1.27459238 | CS |
| 52 | 0.04 | 3.33333333333 | 1.2 | 1.57 | 0.97 | 266495 | 1.24727407 | CS |
| 156 | -0.25 | -16.7785234899 | 1.49 | 3.36 | 0.9403 | 339993 | 1.985272 | CS |
| 260 | -9.01 | -87.9024390244 | 10.25 | 11.76 | 0.9 | 384589 | 2.70545092 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1744843200 | 1.24 | -0.05 | -3.88 | 1.3 | 1.3 | 1.24 | 89924 |
| 1744756800 | 1.29 | 0.02 | 1.57 | 1.28 | 1.295 | 1.28 | 91471 |
| 1744670400 | 1.27 | 0.06 | 4.96 | 1.24 | 1.29 | 1.22 | 185291 |
| 1744411200 | 1.21 | -0.06 | -4.72 | 1.25 | 1.25 | 1.2 | 265404 |
| 1744324800 | 1.27 | -0.01 | -0.78 | 1.32 | 1.32 | 1.22 | 289576 |
| 1744238400 | 1.28 | 0.08 | 6.67 | 1.22 | 1.31 | 1.16 | 355211 |
| 1744152000 | 1.2 | -0.05 | -4.00 | 1.25 | 1.31 | 1.2 | 242468 |
| 1744065600 | 1.25 | 0.01 | 0.81 | 1.18 | 1.29 | 1.18 | 309805 |
| 1743806400 | 1.24 | -0.16 | -11.43 | 1.34 | 1.34 | 1.2044 | 389434 |
| 1743720000 | 1.4 | -0.05 | -3.45 | 1.35 | 1.43 | 1.35 | 90191 |
| 1743633600 | 1.45 | -0.01 | -0.68 | 1.45 | 1.4686999 | 1.406 | 77623 |
| 1743547200 | 1.46 | -0.03 | -2.01 | 1.51 | 1.54 | 1.45 | 547465 |
| 1743460800 | 1.49 | 0.19 | 14.62 | 1.29 | 1.49 | 1.27 | 2092709 |
| 1743201600 | 1.3 | -0.1 | -7.14 | 1.3899999 | 1.395 | 1.3 | 341119 |
| 1743115200 | 1.4 | -0.07 | -4.76 | 1.45 | 1.46 | 1.3899999 | 375880 |
| 1743028800 | 1.47 | 0.01 | 0.68 | 1.49 | 1.49 | 1.42 | 292490 |
| 1742942400 | 1.46 | -0.08 | -5.19 | 1.54 | 1.54 | 1.45 | 348885 |
| 1742856000 | 1.54 | 0.01 | 0.65 | 1.55 | 1.5562 | 1.51 | 279633 |
| 1742596800 | 1.53 | 0 | 0.00 | 1.55 | 1.5699 | 1.4679 | 440357 |
| 1742510400 | 1.53 | 0.09 | 6.25 | 1.45 | 1.55 | 1.4 | 632901 |
| 1742424000 | 1.44 | 0.05 | 3.60 | 1.3899999 | 1.45 | 1.35 | 348960 |
| 1742337600 | 1.3899999 | -0.07 | -4.79 | 1.46 | 1.46 | 1.3504 | 265076 |
| 1742251200 | 1.46 | 0.06 | 4.29 | 1.3899999 | 1.499 | 1.365 | 446630 |
| 1741992000 | 1.4 | -0.1 | -6.67 | 1.5 | 1.57 | 1.36 | 713044 |
| 1741905600 | 1.5 | 0.19 | 14.50 | 1.32 | 1.5 | 1.3 | 671011 |
| 1741819200 | 1.31 | 0.09 | 7.38 | 1.26 | 1.35 | 1.26 | 494366 |
| 1741732800 | 1.22 | 0.01 | 0.83 | 1.2 | 1.27 | 1.19 | 158448 |
| 1741646400 | 1.21 | -0.06 | -4.72 | 1.24 | 1.285 | 1.21 | 225133 |
| 1741390800 | 1.27 | -0.01 | -0.78 | 1.29 | 1.29 | 1.25 | 89401 |
| 1741304400 | 1.28 | -0.01 | -0.78 | 1.29 | 1.29 | 1.24 | 107236 |
| 1741218000 | 1.29 | 0.02 | 1.57 | 1.27 | 1.29 | 1.25 | 127127 |
| 1741131600 | 1.27 | 0 | 0.00 | 1.28 | 1.28 | 1.17 | 57735 |
| 1741045200 | 1.27 | 0 | 0.00 | 1.27 | 1.3 | 1.26 | 134854 |
| 1740786000 | 1.27 | -0.01 | -0.78 | 1.25 | 1.3 | 1.25 | 65480 |
| 1740699600 | 1.28 | 0.01 | 0.79 | 1.27 | 1.29 | 1.235 | 114954 |
| 1740613200 | 1.27 | 0.06 | 4.96 | 1.25 | 1.29 | 1.21 | 85450 |
| 1740526800 | 1.21 | -0.1 | -7.63 | 1.29 | 1.29 | 1.1025 | 471108 |
| 1740440400 | 1.31 | -0.02 | -1.50 | 1.34 | 1.34 | 1.28 | 157196 |
| 1740181200 | 1.33 | 0.01 | 0.76 | 1.35 | 1.35 | 1.28 | 187807 |
| 1740094800 | 1.32 | -0.02 | -1.49 | 1.36 | 1.3799999 | 1.29 | 121375 |
| 1740008400 | 1.34 | -0.02 | -1.47 | 1.36 | 1.36 | 1.31 | 193025 |
| 1739922000 | 1.36 | 0.02 | 1.49 | 1.34 | 1.37 | 1.31 | 293600 |
| 1739576400 | 1.34 | 0.08 | 5.93 | 1.35 | 1.36 | 1.3 | 484250 |
| 1739490000 | 1.2649999 | -0.08 | -5.60 | 1.29 | 1.33 | 1.2 | 279141 |
| 1739403600 | 1.34 | 0.07 | 5.51 | 1.27 | 1.3899999 | 1.2 | 231674 |
| 1739317200 | 1.27 | 0.05 | 4.10 | 1.2 | 1.3 | 1.2 | 113886 |
| 1739230800 | 1.22 | 0.01 | 1.24 | 1.1299999 | 1.25 | 1.1299999 | 133837 |
| 1738971600 | 1.205 | 0.02 | 1.26 | 1.21 | 1.21 | 1.08 | 331518 |
| 1738885200 | 1.19 | -0.01 | -0.83 | 1.19 | 1.2052 | 1.18 | 35876 |
| 1738798800 | 1.2 | 0 | 0.00 | 1.2 | 1.2003 | 1.18 | 52375 |
| 1738712400 | 1.2 | 0.02 | 1.69 | 1.2 | 1.2075 | 1.18 | 84373 |
| 1738626000 | 1.18 | -0.02 | -1.26 | 1.19 | 1.2052 | 1.18 | 36933 |
| 1738366800 | 1.195 | 0.02 | 1.27 | 1.19 | 1.2 | 1.1801 | 17329 |
| 1738280400 | 1.18 | -0.01 | -0.84 | 1.18 | 1.2 | 1.18 | 42527 |
| 1738194000 | 1.19 | -0.02 | -1.65 | 1.2 | 1.21 | 1.1704 | 45157 |
| 1738107600 | 1.21 | 0.02 | 1.68 | 1.2096 | 1.24 | 1.19 | 319171 |
| 1738021200 | 1.19 | 0 | 0.00 | 1.17 | 1.2 | 1.17 | 107267 |
| 1737762000 | 1.19 | 0.01 | 0.85 | 1.18 | 1.2 | 1.18 | 59719 |
| 1737675600 | 1.18 | 0 | 0.00 | 1.18 | 1.18 | 1.18 | 0 |
| 1737589200 | 1.18 | -0.03 | -2.48 | 1.19 | 1.2074 | 1.18 | 53741 |
| 1737502800 | 1.21 | 0.01 | 0.83 | 1.22 | 1.23 | 1.18 | 159179 |
| 1737157200 | 1.2 | 0.02 | 2.13 | 1.19 | 1.22 | 1.17 | 232996 |
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
