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 | -0.05 | -4.9504950495 | 1.01 | 1.01 | 0.91 | 303919 | 0.96338873 | CS |
| 4 | 0.11 | 12.9411764706 | 0.85 | 1.04 | 0.84 | 292472 | 0.97027679 | CS |
| 12 | 0.11 | 12.9411764706 | 0.85 | 1.04 | 0.79 | 195711 | 0.91690461 | CS |
| 26 | 0.31 | 47.6923076923 | 0.65 | 1.04 | 0.63 | 149243 | 0.86702375 | CS |
| 52 | 0.36 | 60 | 0.6 | 1.04 | 0.58 | 130807 | 0.77339011 | CS |
| 156 | 0.02 | 2.12765957447 | 0.94 | 1.05 | 0.42 | 77692 | 0.73892824 | CS |
| 260 | 0.53 | 123.255813953 | 0.43 | 1.3 | 0.28 | 79188 | 0.76896013 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1737067200 | 0.96 | 0.01 | 1.05 | 0.95 | 0.96 | 0.95 | 84959 |
| 1736980800 | 0.95 | -0.02 | -2.06 | 0.98 | 0.98 | 0.95 | 137903 |
| 1736894400 | 0.97 | 0.03 | 3.19 | 0.95 | 0.97 | 0.94 | 207702 |
| 1736808000 | 0.94 | 0.01 | 1.08 | 0.93 | 0.95 | 0.93 | 101128 |
| 1736548800 | 0.93 | -0.05 | -5.10 | 0.97 | 0.97 | 0.91 | 299664 |
| 1736462400 | 0.98 | -0.01 | -1.01 | 1.01 | 1.01 | 0.98 | 773200 |
| 1736376000 | 0.99 | -0.01 | -1.00 | 1.01 | 1.03 | 0.98 | 428022 |
| 1736289600 | 1 | 0.01 | 1.01 | 1.01 | 1.02 | 1 | 134783 |
| 1736203200 | 0.99 | -0.05 | -4.81 | 1.02 | 1.03 | 0.98 | 311591 |
| 1735944000 | 1.04 | 0.03 | 2.97 | 1.03 | 1.04 | 1.01 | 690167 |
| 1735857600 | 1.01 | 0.1 | 10.99 | 0.91 | 1.02 | 0.91 | 836063 |
| 1735684800 | 0.91 | 0 | 0.00 | 0.9 | 0.91 | 0.89 | 113740 |
| 1735598400 | 0.91 | 0.03 | 3.41 | 0.89 | 0.91 | 0.89 | 276398 |
| 1735339200 | 0.88 | 0.01 | 1.15 | 0.88 | 0.9 | 0.87 | 113140 |
| 1735069200 | 0.87 | -0.02 | -2.25 | 0.87 | 0.87 | 0.87 | 30512 |
| 1734993600 | 0.89 | 0.03 | 3.49 | 0.86 | 0.9 | 0.86 | 148533 |
| 1734734400 | 0.86 | 0 | 0.00 | 0.86 | 0.87 | 0.86 | 63212 |
| 1734648000 | 0.86 | -0.03 | -3.37 | 0.85 | 0.88 | 0.84 | 306266 |
| 1734561600 | 0.89 | 0 | 0.00 | 0.88 | 0.91 | 0.88 | 220674 |
| 1734475200 | 0.89 | -0.01 | -1.11 | 0.88 | 0.89 | 0.88 | 191610 |
| 1734388800 | 0.9 | -0.01 | -1.10 | 0.89 | 0.91 | 0.89 | 143857 |
| 1734129600 | 0.91 | 0.02 | 2.25 | 0.87 | 0.91 | 0.87 | 248303 |
| 1734043200 | 0.89 | 0.01 | 1.14 | 0.87 | 0.89 | 0.87 | 53126 |
| 1733956800 | 0.88 | -0.01 | -1.12 | 0.88 | 0.89 | 0.87 | 172773 |
| 1733870400 | 0.89 | 0.02 | 2.30 | 0.89 | 0.9 | 0.88 | 96170 |
| 1733784000 | 0.87 | 0 | 0.00 | 0.88 | 0.88 | 0.86 | 336315 |
| 1733524800 | 0.87 | 0 | 0.00 | 0.87 | 0.88 | 0.86 | 364526 |
| 1733438400 | 0.87 | -0.01 | -1.14 | 0.88 | 0.88 | 0.86 | 239566 |
| 1733352000 | 0.88 | -0.01 | -1.12 | 0.87 | 0.89 | 0.87 | 300006 |
| 1733265600 | 0.89 | -0.02 | -2.20 | 0.91 | 0.92 | 0.87 | 258680 |
| 1733179200 | 0.91 | 0.01 | 1.11 | 0.92 | 0.92 | 0.9 | 520061 |
| 1732920000 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.89 | 202100 |
| 1732833600 | 0.9 | 0.01 | 1.12 | 0.89 | 0.9 | 0.89 | 30257 |
| 1732747200 | 0.89 | 0 | 0.00 | 0.89 | 0.9 | 0.87 | 209685 |
| 1732660800 | 0.89 | -0.01 | -1.11 | 0.89 | 0.9 | 0.88 | 76910 |
| 1732574400 | 0.9 | 0 | 0.00 | 0.89 | 0.9 | 0.88 | 238281 |
| 1732315200 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.89 | 30836 |
| 1732228800 | 0.9 | 0.05 | 5.88 | 0.9 | 0.91 | 0.86 | 262580 |
| 1732142400 | 0.85 | -0.02 | -2.30 | 0.88 | 0.88 | 0.85 | 30992 |
| 1732056000 | 0.87 | 0 | 0.00 | 0.86 | 0.89 | 0.83 | 286794 |
| 1731969600 | 0.87 | 0.0500001 | 6.10 | 0.88 | 0.93 | 0.85 | 315253 |
| 1731710400 | 0.8199999 | 0 | 0.00 | 0.8199999 | 0.8199999 | 0.81 | 11425 |
| 1731624000 | 0.8199999 | 0.0199999 | 2.50 | 0.8 | 0.8199999 | 0.8 | 18530 |
| 1731537600 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 45201 |
| 1731451200 | 0.8 | 0 | 0.00 | 0.81 | 0.8199999 | 0.8 | 142916 |
| 1731364800 | 0.8 | -0.01 | -1.23 | 0.8 | 0.8199999 | 0.79 | 136853 |
| 1731105600 | 0.81 | 0 | 0.00 | 0.8199999 | 0.8199999 | 0.81 | 150358 |
| 1731019200 | 0.81 | -0.01 | -1.22 | 0.8199999 | 0.83 | 0.81 | 43905 |
| 1730932800 | 0.8199999 | 0 | 0.00 | 0.85 | 0.85 | 0.81 | 57790 |
| 1730846400 | 0.8199999 | -0.01 | -1.20 | 0.84 | 0.84 | 0.8199999 | 14047 |
| 1730760000 | 0.83 | 0 | 0.00 | 0.8199999 | 0.85 | 0.8199999 | 50574 |
| 1730497200 | 0.83 | -0.01 | -1.19 | 0.84 | 0.85 | 0.8 | 136900 |
| 1730410800 | 0.84 | -0.01 | -1.18 | 0.85 | 0.85 | 0.8 | 111932 |
| 1730324400 | 0.85 | 0 | 0.00 | 0.86 | 0.86 | 0.85 | 62513 |
| 1730238000 | 0.85 | 0.02 | 2.41 | 0.84 | 0.85 | 0.84 | 34515 |
| 1730151600 | 0.83 | -0.03 | -3.49 | 0.84 | 0.85 | 0.8199999 | 129791 |
| 1729892400 | 0.86 | 0 | 0.00 | 0.86 | 0.86 | 0.84 | 100844 |
| 1729806000 | 0.86 | 0.01 | 1.18 | 0.85 | 0.86 | 0.85 | 106028 |
| 1729719600 | 0.85 | -0.02 | -2.30 | 0.86 | 0.87 | 0.85 | 61997 |
| 1729633200 | 0.87 | -0.01 | -1.14 | 0.87 | 0.88 | 0.85 | 74286 |
| 1729546800 | 0.88 | 0 | 0.00 | 0.88 | 0.89 | 0.85 | 158070 |
| 1729287600 | 0.88 | -0.01 | -1.12 | 0.88 | 0.9 | 0.87 | 91855 |
| 1729201200 | 0.89 | -0.03 | -3.26 | 0.92 | 0.92 | 0.88 | 83549 |
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
