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 | 1.05 | 0.95 | 8389 | 0.98221605 | CS |
| 4 | -0.42 | -29.5774647887 | 1.42 | 1.44 | 0.93 | 12005 | 1.11242315 | CS |
| 12 | 0.5 | 100 | 0.5 | 1.44 | 0.46 | 16181 | 1.03109613 | CS |
| 26 | -0.15 | -13.0434782609 | 1.15 | 1.44 | 0.46 | 13022 | 0.91502179 | CS |
| 52 | -2 | -66.6666666667 | 3 | 3.3 | 0.46 | 83279 | 2.10489397 | CS |
| 156 | -6.2 | -86.1111111111 | 7.2 | 9.75 | 0.46 | 106206 | 4.62907711 | CS |
| 260 | -19.4 | -95.0980392157 | 20.4 | 22.8 | 0.46 | 122541 | 7.225257 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1742593200 | 1 | -0.05 | -4.76 | 1.01 | 1.05 | 1 | 1283 |
| 1742506800 | 1.05 | 0.1 | 10.53 | 0.95 | 1.05 | 0.95 | 5249 |
| 1742420400 | 0.95 | -0.06 | -5.94 | 1.02 | 1.05 | 0.95 | 17548 |
| 1742334000 | 1.01 | 0.01 | 1.00 | 1.04 | 1.05 | 1.01 | 4378 |
| 1742247600 | 1 | 0.04 | 4.17 | 0.96 | 1.05 | 0.95 | 10400 |
| 1741988400 | 0.96 | -0.04 | -4.00 | 1 | 1.05 | 0.96 | 4369 |
| 1741902000 | 1 | -0.05 | -4.76 | 1 | 1.05 | 1 | 7600 |
| 1741815600 | 1.05 | 0.09 | 9.38 | 0.95 | 1.08 | 0.95 | 11406 |
| 1741729200 | 0.96 | -0.09 | -8.57 | 1 | 1 | 0.93 | 8868 |
| 1741642800 | 1.05 | -0.09 | -7.89 | 1.1399999 | 1.15 | 1.05 | 11576 |
| 1741387200 | 1.1399999 | -0.01 | -0.87 | 1.11 | 1.17 | 1.1 | 8604 |
| 1741300800 | 1.15 | 0.03 | 2.68 | 1.17 | 1.18 | 1.15 | 2500 |
| 1741214400 | 1.12 | 0.02 | 1.82 | 1.11 | 1.1399999 | 1.1 | 21054 |
| 1741128000 | 1.1 | -0.05 | -4.35 | 1.15 | 1.23 | 1.1 | 47743 |
| 1741041600 | 1.15 | -0.06 | -4.96 | 1.44 | 1.44 | 1.15 | 27229 |
| 1740782400 | 1.21 | -0.09 | -6.92 | 1.27 | 1.28 | 1.07 | 12680 |
| 1740696000 | 1.3 | -0.02 | -1.52 | 1.28 | 1.3799999 | 1.22 | 5332 |
| 1740609600 | 1.32 | 0.02 | 1.54 | 1.28 | 1.36 | 1.25 | 2400 |
| 1740523200 | 1.3 | 0.07 | 5.69 | 1.07 | 1.36 | 1.07 | 10185 |
| 1740436800 | 1.23 | -0.12 | -8.89 | 1.35 | 1.35 | 1.17 | 12084 |
| 1740177600 | 1.35 | -0.07 | -4.93 | 1.42 | 1.42 | 1.35 | 8900 |
| 1740091200 | 1.42 | 0.02 | 1.43 | 1.41 | 1.42 | 1.3799999 | 2813 |
| 1740004800 | 1.4 | 0.12 | 9.37 | 1.34 | 1.42 | 1.34 | 9267 |
| 1739918400 | 1.28 | 0.11 | 9.40 | 1.2 | 1.3899999 | 1.2 | 42950 |
| 1739572800 | 1.17 | 0.02 | 1.74 | 1.16 | 1.25 | 1.16 | 33749 |
| 1739486400 | 1.15 | -0.12 | -9.45 | 1.21 | 1.25 | 1.15 | 16065 |
| 1739400000 | 1.27 | 0.07 | 5.83 | 1.16 | 1.27 | 1.16 | 14231 |
| 1739313600 | 1.2 | -0.03 | -2.44 | 1.23 | 1.24 | 1.19 | 6829 |
| 1739227200 | 1.23 | 0.02 | 1.65 | 1.25 | 1.25 | 1.22 | 11186 |
| 1738968000 | 1.21 | -0.01 | -0.82 | 1.21 | 1.3 | 1.21 | 25789 |
| 1738881600 | 1.22 | -0.01 | -0.81 | 1.21 | 1.3 | 1.21 | 9250 |
| 1738795200 | 1.23 | 0.06 | 5.13 | 1.19 | 1.27 | 1.17 | 30349 |
| 1738708800 | 1.17 | 0.06 | 5.41 | 1.15 | 1.17 | 1.11 | 22645 |
| 1738622400 | 1.11 | -0.05 | -4.31 | 1.1399999 | 1.17 | 1.1 | 17980 |
| 1738363200 | 1.16 | 0.01 | 0.87 | 1.16 | 1.16 | 1.16 | 8643 |
| 1738276800 | 1.15 | 0.04 | 3.60 | 1.1399999 | 1.15 | 1.11 | 6412 |
| 1738190400 | 1.11 | -0.05 | -4.31 | 1.1399999 | 1.16 | 1.08 | 8386 |
| 1738104000 | 1.16 | 0.02 | 1.75 | 1.1399999 | 1.16 | 1.1399999 | 1269 |
| 1738017600 | 1.1399999 | 0 | 0.00 | 1.12 | 1.18 | 1.12 | 10384 |
| 1737758400 | 1.1399999 | 0 | 0.00 | 1.18 | 1.18 | 1.1 | 11863 |
| 1737672000 | 1.1399999 | 0.12 | 11.76 | 1 | 1.15 | 0.98 | 5755 |
| 1737585600 | 1.02 | 0.01 | 0.99 | 1.01 | 1.06 | 0.85 | 7469 |
| 1737499200 | 1.01 | -0.12 | -10.62 | 1.1299999 | 1.1299999 | 1.01 | 17724 |
| 1737412800 | 1.1299999 | -0.12 | -9.60 | 1.25 | 1.25 | 1.1 | 9928 |
| 1737153600 | 1.25 | 0.02 | 1.63 | 1.25 | 1.25 | 1.22 | 10803 |
| 1737067200 | 1.23 | 0 | 0.00 | 1.26 | 1.26 | 1.18 | 8261 |
| 1736980800 | 1.23 | -0.06 | -4.65 | 1.27 | 1.36 | 1.23 | 29590 |
| 1736894400 | 1.29 | 0.23 | 21.70 | 1.24 | 1.29 | 1.1399999 | 18118 |
| 1736808000 | 1.06 | 0.1 | 10.42 | 1.05 | 1.2 | 0.96 | 80420 |
| 1736548800 | 0.96 | 0.29 | 43.28 | 0.75 | 1.01 | 0.72 | 37988 |
| 1736462400 | 0.67 | 0.04 | 6.35 | 0.61 | 0.67 | 0.61 | 5700 |
| 1736376000 | 0.63 | 0.07 | 12.50 | 0.58 | 0.7 | 0.58 | 13078 |
| 1736289600 | 0.56 | -0.01 | -1.75 | 0.52 | 0.56 | 0.52 | 3631 |
| 1736203200 | 0.5699999 | 0.0199999 | 3.64 | 0.58 | 0.6 | 0.55 | 76327 |
| 1735944000 | 0.55 | 0 | 0.00 | 0.54 | 0.58 | 0.54 | 30237 |
| 1735857600 | 0.55 | 0.03 | 5.77 | 0.5 | 0.6 | 0.5 | 17565 |
| 1735684800 | 0.52 | -0.02 | -3.70 | 0.5 | 0.55 | 0.46 | 11951 |
| 1735598400 | 0.54 | 0.04 | 8.00 | 0.53 | 0.55 | 0.52 | 9795 |
| 1735339200 | 0.5 | 0 | 0.00 | 0.5 | 0.53 | 0.5 | 13987 |
| 1735069200 | 0.5 | -0.01 | -1.96 | 0.5 | 0.5 | 0.5 | 1199 |
| 1734993600 | 0.51 | -0.02 | -3.77 | 0.52 | 0.53 | 0.48 | 12299 |
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
