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 | -2.9702970297 | 1.01 | 1.11 | 0.95 | 46071 | 1.03211857 | CS |
| 4 | 0 | 0 | 0.98 | 1.11 | 0.9 | 37153 | 1.00972782 | CS |
| 12 | -0.27 | -21.6 | 1.25 | 1.38 | 0.86 | 53019 | 1.09172959 | CS |
| 26 | 0.26 | 36.1111111111 | 0.72 | 1.38 | 0.72 | 61768 | 1.0152349 | CS |
| 52 | 0.28 | 40 | 0.7 | 1.38 | 0.45 | 57486 | 0.85733042 | CS |
| 156 | -0.68 | -40.9638554217 | 1.66 | 1.85 | 0.28 | 67433 | 0.71552414 | CS |
| 260 | -0.51 | -34.2281879195 | 1.49 | 5.99 | 0.28 | 88925 | 1.99643823 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1744321200 | 0.98 | -0.02 | -2.00 | 1 | 1.02 | 0.97 | 79238 |
| 1744234800 | 1 | 0.01 | 1.01 | 0.95 | 1.02 | 0.95 | 51552 |
| 1744148400 | 0.99 | -0.05 | -4.81 | 1.01 | 1.05 | 0.99 | 37476 |
| 1744062000 | 1.04 | -0.01 | -0.95 | 0.95 | 1.06 | 0.95 | 30124 |
| 1743802800 | 1.05 | -0.03 | -2.78 | 1.02 | 1.06 | 1.01 | 77589 |
| 1743716400 | 1.08 | 0.02 | 1.89 | 1.01 | 1.11 | 1.01 | 33612 |
| 1743630000 | 1.06 | 0.05 | 4.95 | 1 | 1.09 | 1 | 25212 |
| 1743543600 | 1.01 | 0 | 0.00 | 1.01 | 1.06 | 1.01 | 13449 |
| 1743457200 | 1.01 | -0.03 | -2.88 | 1.02 | 1.05 | 1.01 | 11100 |
| 1743198000 | 1.04 | -0.01 | -0.95 | 1.02 | 1.06 | 1.02 | 1941 |
| 1743111600 | 1.05 | -0.01 | -0.94 | 1.05 | 1.09 | 1.05 | 19217 |
| 1743025200 | 1.06 | 0.02 | 1.92 | 1.04 | 1.06 | 1.04 | 31071 |
| 1742938800 | 1.04 | -0.02 | -1.89 | 1.01 | 1.08 | 1 | 31102 |
| 1742852400 | 1.06 | 0.01 | 0.95 | 1 | 1.1 | 1 | 42076 |
| 1742593200 | 1.05 | 0.06 | 6.06 | 1 | 1.05 | 1 | 45449 |
| 1742506800 | 0.99 | 0.08 | 8.79 | 0.93 | 0.99 | 0.91 | 96441 |
| 1742420400 | 0.91 | -0.07 | -7.14 | 0.98 | 0.98 | 0.9 | 92408 |
| 1742334000 | 0.98 | 0.03 | 3.16 | 0.95 | 0.98 | 0.95 | 17161 |
| 1742247600 | 0.95 | -0.04 | -4.04 | 0.94 | 0.96 | 0.94 | 6327 |
| 1741988400 | 0.99 | 0.01 | 1.02 | 0.95 | 0.99 | 0.91 | 66363 |
| 1741902000 | 0.98 | -0.01 | -1.01 | 0.98 | 0.99 | 0.98 | 13396 |
| 1741815600 | 0.99 | 0.04 | 4.21 | 0.99 | 1.01 | 0.96 | 10650 |
| 1741729200 | 0.95 | 0.05 | 5.56 | 0.88 | 0.99 | 0.88 | 33796 |
| 1741642800 | 0.9 | -0.06 | -6.25 | 0.95 | 0.95 | 0.9 | 45977 |
| 1741387200 | 0.96 | -0.02 | -2.04 | 0.93 | 0.96 | 0.89 | 142396 |
| 1741300800 | 0.98 | 0.03 | 3.16 | 0.96 | 0.98 | 0.95 | 10474 |
| 1741214400 | 0.95 | 0.09 | 10.47 | 0.9 | 1.03 | 0.9 | 126926 |
| 1741128000 | 0.86 | -0.09 | -9.47 | 0.95 | 0.95 | 0.86 | 124058 |
| 1741041600 | 0.95 | -0.07 | -6.86 | 1.04 | 1.17 | 0.94 | 128167 |
| 1740782400 | 1.02 | -0.08 | -7.27 | 1.07 | 1.09 | 1 | 30072 |
| 1740696000 | 1.1 | 0.03 | 2.80 | 1.12 | 1.17 | 1.1 | 51765 |
| 1740609600 | 1.07 | 0.03 | 2.88 | 1.04 | 1.11 | 1.04 | 30450 |
| 1740523200 | 1.04 | -0.05 | -4.59 | 1.09 | 1.09 | 1.01 | 37071 |
| 1740436800 | 1.09 | 0.01 | 0.93 | 1.07 | 1.1399999 | 1.04 | 81653 |
| 1740177600 | 1.08 | -0.07 | -6.09 | 1.18 | 1.18 | 1.04 | 67600 |
| 1740091200 | 1.15 | 0 | 0.00 | 1.17 | 1.17 | 1.11 | 29310 |
| 1740004800 | 1.15 | -0.01 | -0.86 | 1.1399999 | 1.18 | 1.11 | 69187 |
| 1739918400 | 1.16 | -0.03 | -2.52 | 1.2 | 1.21 | 1.15 | 42701 |
| 1739572800 | 1.19 | 0.01 | 0.85 | 1.19 | 1.23 | 1.19 | 27644 |
| 1739486400 | 1.18 | 0.03 | 2.61 | 1.1399999 | 1.21 | 1.1399999 | 73331 |
| 1739400000 | 1.15 | -0.02 | -1.71 | 1.15 | 1.15 | 1.1299999 | 46956 |
| 1739313600 | 1.17 | 0 | 0.00 | 1.11 | 1.18 | 1.08 | 24825 |
| 1739227200 | 1.17 | -0.01 | -0.85 | 1.17 | 1.2 | 1.16 | 16701 |
| 1738968000 | 1.18 | 0.04 | 3.51 | 1.15 | 1.19 | 1.11 | 26871 |
| 1738881600 | 1.1399999 | -0.03 | -2.56 | 1.15 | 1.16 | 1.1399999 | 22355 |
| 1738795200 | 1.17 | 0 | 0.00 | 1.17 | 1.18 | 1.15 | 7304 |
| 1738708800 | 1.17 | 0.08 | 7.34 | 1.1399999 | 1.17 | 1.11 | 88706 |
| 1738622400 | 1.09 | -0.06 | -5.22 | 1.07 | 1.1399999 | 1.06 | 105418 |
| 1738363200 | 1.15 | -0.02 | -1.71 | 1.15 | 1.15 | 1.12 | 70800 |
| 1738276800 | 1.17 | 0.03 | 2.63 | 1.15 | 1.17 | 1.1399999 | 20302 |
| 1738190400 | 1.1399999 | 0.03 | 2.70 | 1.1 | 1.15 | 1.1 | 27538 |
| 1738104000 | 1.11 | -0.05 | -4.31 | 1.16 | 1.19 | 1.11 | 51463 |
| 1738017600 | 1.16 | -0.02 | -1.69 | 1.19 | 1.19 | 1.16 | 39838 |
| 1737758400 | 1.18 | -0.03 | -2.48 | 1.2 | 1.23 | 1.17 | 30953 |
| 1737672000 | 1.21 | 0.01 | 0.83 | 1.17 | 1.22 | 1.17 | 47372 |
| 1737585600 | 1.2 | 0 | 0.00 | 1.18 | 1.23 | 1.17 | 41856 |
| 1737499200 | 1.2 | -0.06 | -4.76 | 1.23 | 1.24 | 1.16 | 180922 |
| 1737412800 | 1.26 | 0 | 0.00 | 1.24 | 1.26 | 1.22 | 29495 |
| 1737153600 | 1.26 | -0.11 | -8.03 | 1.27 | 1.35 | 1.24 | 111330 |
| 1737067200 | 1.37 | 0.12 | 9.60 | 1.25 | 1.3799999 | 1.25 | 230797 |
| 1736980800 | 1.25 | 0.06 | 5.04 | 1.15 | 1.25 | 1.15 | 83642 |
| 1736894400 | 1.19 | 0.04 | 3.48 | 1.1299999 | 1.19 | 1.12 | 55802 |
| 1736808000 | 1.15 | 0 | 0.00 | 1.1299999 | 1.15 | 1.12 | 38494 |
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
